Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
3.4714 USDT |
2,223.2351 |
3.7731 USDT |
3.1958 USDT |
3.7731 USDT |
3.3255 USDT |
| 2024-06-17 |
3.9096 USDT |
7,334.9668 |
4.1857 USDT |
3.6253 USDT |
4.2095 USDT |
3.8262 USDT |
| 2024-06-16 |
4.2241 USDT |
4,826.8507 |
4.2015 USDT |
4.1131 USDT |
4.3053 USDT |
4.1857 USDT |
| 2024-06-15 |
4.2624 USDT |
1,157.9768 |
4.2785 USDT |
4.1780 USDT |
4.3274 USDT |
4.1910 USDT |
| 2024-06-14 |
4.3079 USDT |
6,073.5831 |
4.4329 USDT |
4.0921 USDT |
4.5440 USDT |
4.2199 USDT |
| 2024-06-13 |
4.5490 USDT |
2,401.4185 |
4.6815 USDT |
4.4170 USDT |
4.6815 USDT |
4.4951 USDT |
| 2024-06-12 |
4.6887 USDT |
4,608.3159 |
4.4837 USDT |
4.3377 USDT |
4.8254 USDT |
4.6786 USDT |
| 2024-06-11 |
4.6387 USDT |
4,892.4039 |
4.7433 USDT |
4.4224 USDT |
4.8302 USDT |
4.5374 USDT |
| 2024-06-10 |
4.8751 USDT |
2,231.2490 |
4.9929 USDT |
4.7456 USDT |
4.9929 USDT |
4.8180 USDT |
| 2024-06-09 |
5.0009 USDT |
1,875.3499 |
4.9742 USDT |
4.9278 USDT |
5.0780 USDT |
5.0084 USDT |
| 2024-06-08 |
5.1938 USDT |
2,311.0346 |
5.3282 USDT |
4.9233 USDT |
5.4223 USDT |
4.9259 USDT |
| 2024-06-07 |
5.7896 USDT |
4,395.1583 |
6.3042 USDT |
5.0624 USDT |
6.3199 USDT |
5.3651 USDT |
| 2024-06-06 |
6.1423 USDT |
2,928.3784 |
6.0644 USDT |
5.8716 USDT |
6.3872 USDT |
6.2297 USDT |
| 2024-06-05 |
6.0684 USDT |
1,679.8279 |
6.0704 USDT |
5.9928 USDT |
6.1446 USDT |
6.0267 USDT |
| 2024-06-04 |
6.3228 USDT |
4,338.8570 |
6.4758 USDT |
6.0266 USDT |
6.5174 USDT |
6.0531 USDT |
| 2024-06-03 |
6.4461 USDT |
6,515.6630 |
6.1485 USDT |
6.0704 USDT |
6.7580 USDT |
6.5328 USDT |
| 2024-06-02 |
6.0592 USDT |
7,160.5925 |
6.0000 USDT |
5.8888 USDT |
6.2414 USDT |
6.0418 USDT |
| 2024-06-01 |
5.9601 USDT |
5,618.5001 |
5.7536 USDT |
5.5388 USDT |
6.5312 USDT |
6.1063 USDT |
| 2024-05-31 |
5.7187 USDT |
4,137.1523 |
5.6672 USDT |
5.6016 USDT |
5.8976 USDT |
5.7686 USDT |
| 2024-05-30 |
5.6385 USDT |
4,375.2675 |
5.4189 USDT |
5.3182 USDT |
5.8157 USDT |
5.6969 USDT |
| 2024-05-29 |
5.5903 USDT |
3,272.1149 |
5.6862 USDT |
5.3759 USDT |
5.7291 USDT |
5.4121 USDT |
| 2024-05-28 |
5.5747 USDT |
4,007.6355 |
5.5910 USDT |
5.3184 USDT |
5.7649 USDT |
5.6721 USDT |
| 2024-05-27 |
5.4608 USDT |
4,022.6910 |
5.2490 USDT |
5.2390 USDT |
5.7059 USDT |
5.6198 USDT |
| 2024-05-26 |
5.3485 USDT |
2,830.1953 |
5.4098 USDT |
5.2390 USDT |
5.4425 USDT |
5.2852 USDT |
| 2024-05-25 |
5.4563 USDT |
2,703.4591 |
5.2620 USDT |
5.2620 USDT |
5.6226 USDT |
5.4368 USDT |
| 2024-05-24 |
5.3319 USDT |
3,845.3648 |
5.4944 USDT |
5.0683 USDT |
5.5341 USDT |
5.2640 USDT |
| 2024-05-23 |
5.2138 USDT |
4,943.0846 |
5.1642 USDT |
4.9695 USDT |
5.4189 USDT |
5.1675 USDT |
| 2024-05-22 |
5.2546 USDT |
3,443.5072 |
5.1999 USDT |
5.1096 USDT |
5.3770 USDT |
5.2424 USDT |
| 2024-05-21 |
5.1712 USDT |
3,330.9406 |
5.0116 USDT |
4.9760 USDT |
5.3050 USDT |
5.1450 USDT |
| 2024-05-20 |
4.6071 USDT |
6,555.8575 |
4.5148 USDT |
4.4053 USDT |
5.0179 USDT |
5.0084 USDT |
| 2024-05-19 |
4.7806 USDT |
2,464.7865 |
4.8817 USDT |
4.5572 USDT |
4.9775 USDT |
4.5716 USDT |
| 2024-05-18 |
4.8956 USDT |
1,572.2638 |
4.8940 USDT |
4.7642 USDT |
4.9791 USDT |
4.9061 USDT |
| 2024-05-17 |
4.8927 USDT |
3,731.2005 |
4.8664 USDT |
4.7934 USDT |
4.9711 USDT |
4.9185 USDT |
| 2024-05-16 |
4.8469 USDT |
3,385.5759 |
4.8896 USDT |
4.6088 USDT |
4.9432 USDT |
4.8616 USDT |
| 2024-05-15 |
4.6126 USDT |
3,367.1554 |
4.5629 USDT |
4.3894 USDT |
4.8844 USDT |
4.8665 USDT |
| 2024-05-14 |
4.7237 USDT |
3,266.4688 |
4.8604 USDT |
4.6003 USDT |
4.8725 USDT |
4.6291 USDT |
| 2024-05-13 |
4.7996 USDT |
3,780.9546 |
4.9587 USDT |
4.5830 USDT |
5.0557 USDT |
4.8696 USDT |
| 2024-05-12 |
5.0679 USDT |
1,508.3896 |
5.0873 USDT |
5.0100 USDT |
5.1064 USDT |
5.0100 USDT |
| 2024-05-11 |
5.2264 USDT |
1,694.7217 |
5.2194 USDT |
5.1128 USDT |
5.3685 USDT |
5.1160 USDT |
| 2024-05-10 |
5.1944 USDT |
4,817.4535 |
5.4461 USDT |
4.9277 USDT |
5.4974 USDT |
5.2423 USDT |
| 2024-05-09 |
5.3380 USDT |
3,284.7390 |
5.2697 USDT |
5.1694 USDT |
5.4700 USDT |
5.3079 USDT |
| 2024-05-08 |
5.3518 USDT |
6,080.7068 |
4.9005 USDT |
4.8536 USDT |
5.7824 USDT |
5.4496 USDT |
| 2024-05-07 |
5.1049 USDT |
2,134.4228 |
5.1771 USDT |
5.0085 USDT |
5.2155 USDT |
5.1161 USDT |
| 2024-05-06 |
5.2631 USDT |
1,617.8597 |
5.2983 USDT |
5.1509 USDT |
5.4360 USDT |
5.1772 USDT |
| 2024-05-05 |
5.2081 USDT |
1,969.8908 |
5.1128 USDT |
4.9928 USDT |
5.4496 USDT |
5.2852 USDT |
| 2024-05-04 |
5.1336 USDT |
3,631.3287 |
5.1870 USDT |
5.0737 USDT |
5.1967 USDT |
5.1230 USDT |
| 2024-05-03 |
4.9663 USDT |
2,121.9531 |
4.9030 USDT |
4.8029 USDT |
5.1321 USDT |
5.1129 USDT |
| 2024-05-02 |
4.8312 USDT |
1,865.2242 |
4.8271 USDT |
4.7167 USDT |
4.9061 USDT |
4.8664 USDT |
| 2024-05-01 |
4.6709 USDT |
4,624.6904 |
4.7671 USDT |
4.5006 USDT |
4.9092 USDT |
4.8331 USDT |
| 2024-04-30 |
4.8569 USDT |
2,918.5598 |
5.3017 USDT |
4.5516 USDT |
5.3590 USDT |
4.5973 USDT |