Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.2733 USDT |
199.3591 |
0.2709 USDT |
0.2709 USDT |
0.2742 USDT |
0.2712 USDT |
| 2025-10-30 |
0.2712 USDT |
6,851.1752 |
0.3054 USDT |
0.2587 USDT |
0.3054 USDT |
0.2616 USDT |
| 2025-10-29 |
0.3028 USDT |
319.6958 |
0.2988 USDT |
0.2913 USDT |
0.3093 USDT |
0.3057 USDT |
| 2025-10-28 |
0.3020 USDT |
264.0624 |
0.3029 USDT |
0.2849 USDT |
0.3081 USDT |
0.2853 USDT |
| 2025-10-27 |
0.3279 USDT |
10,036.7203 |
0.3220 USDT |
0.3063 USDT |
0.3397 USDT |
0.3108 USDT |
| 2025-10-26 |
0.3091 USDT |
23,818.7053 |
0.3064 USDT |
0.3032 USDT |
0.3141 USDT |
0.3135 USDT |
| 2025-10-25 |
0.3017 USDT |
88.0726 |
0.3060 USDT |
0.3003 USDT |
0.3060 USDT |
0.3007 USDT |
| 2025-10-24 |
0.3023 USDT |
929.7250 |
0.2987 USDT |
0.2960 USDT |
0.3060 USDT |
0.3052 USDT |
| 2025-10-23 |
0.2937 USDT |
346.4883 |
0.2828 USDT |
0.2828 USDT |
0.2939 USDT |
0.2932 USDT |
| 2025-10-22 |
0.2785 USDT |
1,397.8936 |
0.2904 USDT |
0.2732 USDT |
0.2960 USDT |
0.2732 USDT |
| 2025-10-21 |
0.3092 USDT |
187.2739 |
0.3004 USDT |
0.2872 USDT |
0.3160 USDT |
0.3135 USDT |
| 2025-10-20 |
0.3024 USDT |
86.1499 |
0.3040 USDT |
0.2973 USDT |
0.3112 USDT |
0.2992 USDT |
| 2025-10-19 |
0.2993 USDT |
365.4823 |
0.3004 USDT |
0.2940 USDT |
0.3100 USDT |
0.3091 USDT |
| 2025-10-18 |
0.3021 USDT |
137.0617 |
0.3004 USDT |
0.2952 USDT |
0.3056 USDT |
0.2952 USDT |
| 2025-10-17 |
0.2929 USDT |
1,018.6511 |
0.3072 USDT |
0.2800 USDT |
0.3076 USDT |
0.2924 USDT |
| 2025-10-16 |
0.3171 USDT |
2,146.1284 |
0.3212 USDT |
0.3060 USDT |
0.3304 USDT |
0.3060 USDT |
| 2025-10-15 |
0.3473 USDT |
7,071.2087 |
0.3412 USDT |
0.3157 USDT |
0.3575 USDT |
0.3157 USDT |
| 2025-10-14 |
0.3432 USDT |
3,135.4078 |
0.3638 USDT |
0.3243 USDT |
0.3660 USDT |
0.3408 USDT |
| 2025-10-13 |
0.3611 USDT |
10,057.2503 |
0.3280 USDT |
0.3280 USDT |
0.3805 USDT |
0.3508 USDT |
| 2025-10-12 |
0.3026 USDT |
1,082.7354 |
0.2956 USDT |
0.2900 USDT |
0.3263 USDT |
0.3240 USDT |
| 2025-10-11 |
0.3114 USDT |
3,620.1683 |
0.3016 USDT |
0.2872 USDT |
0.3230 USDT |
0.3128 USDT |
| 2025-10-10 |
0.4696 USDT |
1,966.8535 |
0.4873 USDT |
0.4427 USDT |
0.4905 USDT |
0.4427 USDT |
| 2025-10-09 |
0.4277 USDT |
1,694.3072 |
0.4330 USDT |
0.4188 USDT |
0.4512 USDT |
0.4464 USDT |
| 2025-10-08 |
0.4342 USDT |
64.1660 |
0.4416 USDT |
0.4302 USDT |
0.4440 USDT |
0.4340 USDT |
| 2025-10-07 |
0.4700 USDT |
662.2871 |
0.4764 USDT |
0.4436 USDT |
0.4764 USDT |
0.4440 USDT |
| 2025-10-06 |
0.4689 USDT |
72.2432 |
0.4626 USDT |
0.4589 USDT |
0.4816 USDT |
0.4816 USDT |
| 2025-10-05 |
0.4758 USDT |
257.1652 |
0.4638 USDT |
0.4626 USDT |
0.4767 USDT |
0.4638 USDT |
| 2025-10-04 |
0.4748 USDT |
457.2162 |
0.4886 USDT |
0.4680 USDT |
0.4891 USDT |
0.4705 USDT |
| 2025-10-03 |
0.4787 USDT |
350.5026 |
0.4774 USDT |
0.4774 USDT |
0.4900 USDT |
0.4900 USDT |
| 2025-10-02 |
0.4729 USDT |
4,496.6021 |
0.4680 USDT |
0.4648 USDT |
0.4794 USDT |
0.4739 USDT |
| 2025-10-01 |
0.4504 USDT |
46.7311 |
0.4500 USDT |
0.4452 USDT |
0.4650 USDT |
0.4602 USDT |
| 2025-09-30 |
0.4524 USDT |
78.2280 |
0.4590 USDT |
0.4493 USDT |
0.4607 USDT |
0.4493 USDT |
| 2025-09-29 |
0.4607 USDT |
1,240.1786 |
0.4728 USDT |
0.4494 USDT |
0.4728 USDT |
0.4620 USDT |
| 2025-09-28 |
0.4604 USDT |
608.2525 |
0.4680 USDT |
0.4500 USDT |
0.4680 USDT |
0.4626 USDT |
| 2025-09-27 |
0.4680 USDT |
324.6354 |
0.4632 USDT |
0.4607 USDT |
0.4698 USDT |
0.4674 USDT |
| 2025-09-26 |
0.4421 USDT |
424.6371 |
0.4538 USDT |
0.4416 USDT |
0.4538 USDT |
0.4416 USDT |
| 2025-09-25 |
0.4724 USDT |
2,888.2284 |
0.4875 USDT |
0.4488 USDT |
0.4900 USDT |
0.4488 USDT |
| 2025-09-24 |
0.4808 USDT |
207.2449 |
0.4772 USDT |
0.4645 USDT |
0.4928 USDT |
0.4900 USDT |
| 2025-09-23 |
0.4890 USDT |
374.7716 |
0.4928 USDT |
0.4858 USDT |
0.4978 USDT |
0.4907 USDT |
| 2025-09-22 |
0.5043 USDT |
11,545.0009 |
0.5616 USDT |
0.4775 USDT |
0.5616 USDT |
0.4928 USDT |
| 2025-09-21 |
0.5694 USDT |
1,066.5962 |
0.5675 USDT |
0.5579 USDT |
0.5841 USDT |
0.5656 USDT |
| 2025-09-20 |
0.5703 USDT |
524.3058 |
0.5688 USDT |
0.5615 USDT |
0.5848 USDT |
0.5737 USDT |
| 2025-09-19 |
0.5924 USDT |
7,826.1855 |
0.5952 USDT |
0.5742 USDT |
0.6022 USDT |
0.5819 USDT |
| 2025-09-18 |
0.6074 USDT |
912.2350 |
0.6111 USDT |
0.5986 USDT |
0.6137 USDT |
0.6014 USDT |
| 2025-09-17 |
0.5977 USDT |
2,541.3241 |
0.6008 USDT |
0.5784 USDT |
0.6183 USDT |
0.6165 USDT |
| 2025-09-16 |
0.5951 USDT |
1,278.6714 |
0.6021 USDT |
0.5840 USDT |
0.6066 USDT |
0.6066 USDT |
| 2025-09-15 |
0.6291 USDT |
1,388.2272 |
0.6864 USDT |
0.6048 USDT |
0.6868 USDT |
0.6048 USDT |
| 2025-09-14 |
0.7026 USDT |
5,285.0507 |
0.7080 USDT |
0.6766 USDT |
0.7500 USDT |
0.6766 USDT |
| 2025-09-13 |
0.7003 USDT |
6,195.4369 |
0.6498 USDT |
0.6316 USDT |
0.7891 USDT |
0.7476 USDT |
| 2025-09-12 |
0.6430 USDT |
10,152.1166 |
0.6300 USDT |
0.6273 USDT |
0.6769 USDT |
0.6443 USDT |