Identifier on Kucoin: INIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.4146 USDT |
421,406.1900 |
0.4180 USDT |
0.4046 USDT |
0.4233 USDT |
0.4228 USDT |
| 2025-06-27 |
0.4155 USDT |
592,569.2700 |
0.4150 USDT |
0.3989 USDT |
0.4310 USDT |
0.4025 USDT |
| 2025-06-26 |
0.4330 USDT |
413,754.7500 |
0.4358 USDT |
0.4035 USDT |
0.4572 USDT |
0.4183 USDT |
| 2025-06-25 |
0.4649 USDT |
483,463.9800 |
0.4772 USDT |
0.4464 USDT |
0.4802 USDT |
0.4485 USDT |
| 2025-06-24 |
0.4452 USDT |
241,342.9600 |
0.4532 USDT |
0.4373 USDT |
0.4577 USDT |
0.4469 USDT |
| 2025-06-23 |
0.4154 USDT |
183,631.5400 |
0.4067 USDT |
0.4033 USDT |
0.4242 USDT |
0.4067 USDT |
| 2025-06-22 |
0.4117 USDT |
378,686.1300 |
0.4321 USDT |
0.3888 USDT |
0.4412 USDT |
0.3956 USDT |
| 2025-06-21 |
0.4357 USDT |
809,303.7700 |
0.4501 USDT |
0.4079 USDT |
0.4768 USDT |
0.4254 USDT |
| 2025-06-20 |
0.4784 USDT |
286,091.1000 |
0.4905 USDT |
0.4427 USDT |
0.5056 USDT |
0.4502 USDT |
| 2025-06-19 |
0.5064 USDT |
248,329.9900 |
0.5098 USDT |
0.4831 USDT |
0.5216 USDT |
0.4900 USDT |
| 2025-06-18 |
0.4984 USDT |
264,921.3300 |
0.5039 USDT |
0.4774 USDT |
0.5144 USDT |
0.4978 USDT |
| 2025-06-17 |
0.5260 USDT |
447,267.7400 |
0.5324 USDT |
0.5150 USDT |
0.5417 USDT |
0.5223 USDT |
| 2025-06-16 |
0.5428 USDT |
593,478.4900 |
0.5219 USDT |
0.5122 USDT |
0.5642 USDT |
0.5448 USDT |
| 2025-06-15 |
0.5390 USDT |
365,927.8300 |
0.5350 USDT |
0.5235 USDT |
0.5531 USDT |
0.5283 USDT |
| 2025-06-14 |
0.5558 USDT |
520,297.1499 |
0.5805 USDT |
0.5319 USDT |
0.5805 USDT |
0.5550 USDT |
| 2025-06-13 |
0.4905 USDT |
550,597.1900 |
0.5097 USDT |
0.4724 USDT |
0.5146 USDT |
0.4856 USDT |
| 2025-06-12 |
0.6020 USDT |
1,187,050.8100 |
0.6703 USDT |
0.5523 USDT |
0.6703 USDT |
0.5663 USDT |
| 2025-06-11 |
0.7134 USDT |
1,465,129.6900 |
0.7407 USDT |
0.6689 USDT |
0.7422 USDT |
0.6689 USDT |
| 2025-06-10 |
0.6735 USDT |
723,682.7800 |
0.6762 USDT |
0.6448 USDT |
0.7259 USDT |
0.7246 USDT |
| 2025-06-09 |
0.6527 USDT |
487,883.2200 |
0.6682 USDT |
0.6349 USDT |
0.6777 USDT |
0.6401 USDT |
| 2025-06-08 |
0.6741 USDT |
206,276.7000 |
0.7007 USDT |
0.6533 USDT |
0.7007 USDT |
0.6836 USDT |
| 2025-06-07 |
0.6808 USDT |
277,890.8200 |
0.6486 USDT |
0.6479 USDT |
0.7087 USDT |
0.6985 USDT |
| 2025-06-06 |
0.6674 USDT |
573,047.1310 |
0.6668 USDT |
0.6313 USDT |
0.6980 USDT |
0.6447 USDT |
| 2025-06-05 |
0.7035 USDT |
303,896.9000 |
0.6823 USDT |
0.6809 USDT |
0.7233 USDT |
0.6909 USDT |
| 2025-06-04 |
0.7326 USDT |
463,413.5600 |
0.7460 USDT |
0.6729 USDT |
0.7659 USDT |
0.6782 USDT |
| 2025-06-03 |
0.8032 USDT |
1,319,256.6700 |
0.7982 USDT |
0.7478 USDT |
0.8344 USDT |
0.7609 USDT |
| 2025-06-02 |
0.7303 USDT |
343,411.7500 |
0.7516 USDT |
0.6973 USDT |
0.7573 USDT |
0.7372 USDT |
| 2025-06-01 |
0.7368 USDT |
1,009,241.7500 |
0.7114 USDT |
0.7109 USDT |
0.7655 USDT |
0.7348 USDT |
| 2025-05-31 |
0.6988 USDT |
1,619,833.1500 |
0.7027 USDT |
0.6560 USDT |
0.7180 USDT |
0.7090 USDT |
| 2025-05-30 |
0.7859 USDT |
1,668,620.5300 |
0.8760 USDT |
0.7340 USDT |
0.8782 USDT |
0.7792 USDT |
| 2025-05-29 |
0.8871 USDT |
978,757.3300 |
0.8719 USDT |
0.8529 USDT |
0.9317 USDT |
0.8631 USDT |
| 2025-05-28 |
0.9014 USDT |
676,759.8700 |
0.9163 USDT |
0.8720 USDT |
0.9260 USDT |
0.8770 USDT |
| 2025-05-27 |
0.9287 USDT |
1,254,164.7300 |
0.9319 USDT |
0.8916 USDT |
0.9767 USDT |
0.9092 USDT |
| 2025-05-26 |
1.0048 USDT |
2,395,551.8100 |
0.9953 USDT |
0.9158 USDT |
1.1004 USDT |
0.9269 USDT |
| 2025-05-25 |
0.9742 USDT |
1,864,630.0300 |
0.9899 USDT |
0.9262 USDT |
1.0198 USDT |
0.9372 USDT |
| 2025-05-24 |
1.0686 USDT |
1,442,607.4900 |
1.0829 USDT |
0.9987 USDT |
1.1439 USDT |
1.0218 USDT |
| 2025-05-23 |
1.1478 USDT |
6,518,639.6800 |
1.1730 USDT |
1.0089 USDT |
1.2454 USDT |
1.1452 USDT |
| 2025-05-22 |
1.0994 USDT |
14,812,303.2100 |
1.0217 USDT |
1.0066 USDT |
1.1919 USDT |
1.1577 USDT |
| 2025-05-21 |
0.9298 USDT |
14,025,285.6900 |
0.8463 USDT |
0.8456 USDT |
1.0484 USDT |
1.0431 USDT |
| 2025-05-20 |
0.8762 USDT |
19,093,525.0600 |
0.8872 USDT |
0.8345 USDT |
0.9235 USDT |
0.8538 USDT |
| 2025-05-19 |
0.8759 USDT |
16,466,058.9600 |
1.0229 USDT |
0.8119 USDT |
1.0239 USDT |
0.8743 USDT |
| 2025-05-18 |
0.9651 USDT |
16,400,701.3461 |
0.8970 USDT |
0.8951 USDT |
1.0517 USDT |
0.9597 USDT |
| 2025-05-17 |
1.0232 USDT |
6,465,658.2700 |
1.0553 USDT |
0.9531 USDT |
1.1179 USDT |
0.9607 USDT |
| 2025-05-16 |
1.1693 USDT |
3,935,456.2100 |
1.1214 USDT |
1.0966 USDT |
1.2291 USDT |
1.1388 USDT |
| 2025-05-15 |
1.1361 USDT |
7,424,950.9364 |
1.1428 USDT |
1.0713 USDT |
1.2119 USDT |
1.1574 USDT |
| 2025-05-14 |
1.2594 USDT |
10,554,228.1100 |
1.3378 USDT |
1.1376 USDT |
1.3601 USDT |
1.1450 USDT |
| 2025-05-13 |
1.2992 USDT |
10,009,768.7500 |
1.2200 USDT |
1.1229 USDT |
1.4464 USDT |
1.3339 USDT |
| 2025-05-12 |
1.2425 USDT |
13,750,393.0600 |
1.1198 USDT |
1.1067 USDT |
1.3762 USDT |
1.2180 USDT |
| 2025-05-11 |
1.0998 USDT |
14,313,451.8000 |
0.9287 USDT |
0.8971 USDT |
1.2417 USDT |
1.1168 USDT |
| 2025-05-10 |
0.8401 USDT |
10,151,687.4600 |
0.8551 USDT |
0.7808 USDT |
1.0187 USDT |
0.8896 USDT |