Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
2.2293 USDT |
6,820.8063 |
2.2359 USDT |
2.1641 USDT |
2.3006 USDT |
2.2012 USDT |
| 2024-08-06 |
2.2026 USDT |
7,934.2458 |
2.0768 USDT |
2.0768 USDT |
2.3726 USDT |
2.2498 USDT |
| 2024-08-05 |
1.9912 USDT |
24,815.4650 |
2.3534 USDT |
1.7932 USDT |
2.3534 USDT |
2.0833 USDT |
| 2024-08-04 |
2.6448 USDT |
11,979.5629 |
2.7260 USDT |
2.3949 USDT |
2.7961 USDT |
2.4526 USDT |
| 2024-08-03 |
3.0590 USDT |
22,584.1362 |
3.1908 USDT |
2.8284 USDT |
3.3743 USDT |
2.9209 USDT |
| 2024-08-02 |
3.2047 USDT |
15,407.8878 |
3.0543 USDT |
3.0543 USDT |
3.3463 USDT |
3.1629 USDT |
| 2024-08-01 |
3.1985 USDT |
6,870.1899 |
3.1324 USDT |
2.9512 USDT |
3.3506 USDT |
2.9545 USDT |
| 2024-07-31 |
3.1888 USDT |
8,673.0451 |
2.9586 USDT |
2.9236 USDT |
3.3417 USDT |
3.1751 USDT |
| 2024-07-30 |
3.1719 USDT |
10,792.4215 |
3.2065 USDT |
2.9182 USDT |
3.4441 USDT |
2.9772 USDT |
| 2024-07-29 |
3.2478 USDT |
6,909.7013 |
3.1278 USDT |
3.1278 USDT |
3.3535 USDT |
3.1871 USDT |
| 2024-07-28 |
3.2227 USDT |
3,994.8807 |
3.2638 USDT |
3.1573 USDT |
3.3005 USDT |
3.2440 USDT |
| 2024-07-27 |
3.4154 USDT |
12,352.9017 |
3.1220 USDT |
3.1200 USDT |
3.8208 USDT |
3.2785 USDT |
| 2024-07-26 |
2.9470 USDT |
3,813.2781 |
2.7192 USDT |
2.7141 USDT |
3.1495 USDT |
3.1181 USDT |
| 2024-07-25 |
2.6596 USDT |
3,333.2872 |
2.7654 USDT |
2.6010 USDT |
2.7706 USDT |
2.6938 USDT |
| 2024-07-24 |
2.9100 USDT |
2,611.6231 |
2.9419 USDT |
2.8569 USDT |
2.9679 USDT |
2.8585 USDT |
| 2024-07-23 |
3.0418 USDT |
4,633.1544 |
3.1279 USDT |
2.8888 USDT |
3.2091 USDT |
2.9512 USDT |
| 2024-07-22 |
3.1884 USDT |
6,292.5213 |
3.1376 USDT |
3.0774 USDT |
3.2910 USDT |
3.1630 USDT |
| 2024-07-21 |
3.0669 USDT |
3,426.4114 |
3.1514 USDT |
2.8879 USDT |
3.1614 USDT |
3.1221 USDT |
| 2024-07-20 |
3.1974 USDT |
2,165.7175 |
3.2780 USDT |
3.1162 USDT |
3.2800 USDT |
3.1713 USDT |
| 2024-07-19 |
3.1454 USDT |
4,554.9028 |
3.1772 USDT |
3.0392 USDT |
3.2863 USDT |
3.2842 USDT |
| 2024-07-18 |
3.1959 USDT |
7,890.8933 |
3.1103 USDT |
3.0338 USDT |
3.3131 USDT |
3.1653 USDT |
| 2024-07-17 |
3.1336 USDT |
3,751.2903 |
3.1064 USDT |
3.0411 USDT |
3.2051 USDT |
3.1181 USDT |
| 2024-07-16 |
3.0587 USDT |
4,771.9836 |
3.1084 USDT |
2.9328 USDT |
3.1653 USDT |
3.1033 USDT |
| 2024-07-15 |
2.9357 USDT |
3,588.0344 |
2.8694 USDT |
2.8355 USDT |
3.0909 USDT |
3.0909 USDT |
| 2024-07-14 |
2.7628 USDT |
3,650.3719 |
2.7930 USDT |
2.6669 USDT |
2.8461 USDT |
2.8444 USDT |
| 2024-07-13 |
2.7773 USDT |
5,038.8457 |
2.7758 USDT |
2.7258 USDT |
2.8125 USDT |
2.7258 USDT |
| 2024-07-12 |
2.6948 USDT |
6,353.6352 |
2.7690 USDT |
2.6157 USDT |
2.8640 USDT |
2.7897 USDT |
| 2024-07-11 |
2.8880 USDT |
9,641.7720 |
2.7707 USDT |
2.6988 USDT |
3.0698 USDT |
2.7828 USDT |
| 2024-07-10 |
2.7706 USDT |
4,087.0440 |
2.7294 USDT |
2.6937 USDT |
2.9476 USDT |
2.6988 USDT |
| 2024-07-09 |
2.7503 USDT |
6,401.3713 |
2.7211 USDT |
2.6988 USDT |
2.8320 USDT |
2.7226 USDT |
| 2024-07-08 |
2.7938 USDT |
16,086.6130 |
2.5751 USDT |
2.4510 USDT |
3.1552 USDT |
2.6819 USDT |
| 2024-07-07 |
2.6655 USDT |
7,938.0570 |
2.6552 USDT |
2.5576 USDT |
2.7776 USDT |
2.7039 USDT |
| 2024-07-06 |
2.4467 USDT |
5,288.1473 |
2.2512 USDT |
2.2512 USDT |
2.6989 USDT |
2.6670 USDT |
| 2024-07-05 |
2.3242 USDT |
13,849.7202 |
2.6059 USDT |
2.2025 USDT |
2.6059 USDT |
2.2401 USDT |
| 2024-07-04 |
2.8688 USDT |
4,044.2014 |
3.0640 USDT |
2.7533 USDT |
3.0659 USDT |
2.7690 USDT |
| 2024-07-03 |
3.1967 USDT |
4,376.4877 |
3.3421 USDT |
3.0468 USDT |
3.3568 USDT |
3.0716 USDT |
| 2024-07-02 |
3.3380 USDT |
4,539.6426 |
3.3173 USDT |
3.2698 USDT |
3.4084 USDT |
3.3360 USDT |
| 2024-07-01 |
3.3504 USDT |
2,911.3414 |
3.4106 USDT |
3.2863 USDT |
3.4743 USDT |
3.3736 USDT |
| 2024-06-30 |
3.2384 USDT |
6,016.6317 |
3.1831 USDT |
3.1473 USDT |
3.4140 USDT |
3.4036 USDT |
| 2024-06-29 |
3.2738 USDT |
1,588.4480 |
3.2823 USDT |
3.1731 USDT |
3.3276 USDT |
3.1731 USDT |
| 2024-06-28 |
3.3909 USDT |
3,745.6910 |
3.3906 USDT |
3.2780 USDT |
3.4613 USDT |
3.2780 USDT |
| 2024-06-27 |
3.3875 USDT |
3,368.0676 |
3.3821 USDT |
3.2903 USDT |
3.5079 USDT |
3.4225 USDT |
| 2024-06-26 |
3.4569 USDT |
3,968.3021 |
3.5028 USDT |
3.3736 USDT |
3.5490 USDT |
3.4075 USDT |
| 2024-06-25 |
3.4889 USDT |
2,832.5834 |
3.4055 USDT |
3.4055 USDT |
3.5512 USDT |
3.5445 USDT |
| 2024-06-24 |
3.2788 USDT |
3,553.5514 |
3.2841 USDT |
3.1081 USDT |
3.3694 USDT |
3.3694 USDT |
| 2024-06-23 |
3.3982 USDT |
2,657.0317 |
3.4033 USDT |
3.2597 USDT |
3.4916 USDT |
3.2884 USDT |
| 2024-06-22 |
3.4102 USDT |
2,515.4308 |
3.4394 USDT |
3.3442 USDT |
3.4982 USDT |
3.4461 USDT |
| 2024-06-21 |
3.4859 USDT |
4,174.4094 |
3.4809 USDT |
3.4086 USDT |
3.5778 USDT |
3.4461 USDT |
| 2024-06-20 |
3.5222 USDT |
5,147.6533 |
3.4697 USDT |
3.4367 USDT |
3.6400 USDT |
3.5137 USDT |
| 2024-06-19 |
3.4645 USDT |
3,127.4014 |
3.4592 USDT |
3.3906 USDT |
3.5737 USDT |
3.4939 USDT |