Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.7697 USDT |
61,687.2325 |
0.5808 USDT |
0.5623 USDT |
0.9493 USDT |
0.6228 USDT |
| 2025-09-10 |
0.5406 USDT |
444.9534 |
0.5159 USDT |
0.5131 USDT |
0.5512 USDT |
0.5439 USDT |
| 2025-09-09 |
0.5176 USDT |
940.1945 |
0.5096 USDT |
0.5088 USDT |
0.5376 USDT |
0.5110 USDT |
| 2025-09-08 |
0.5057 USDT |
296.5038 |
0.4963 USDT |
0.4949 USDT |
0.5069 USDT |
0.5069 USDT |
| 2025-09-07 |
0.4978 USDT |
3.1481 |
0.4977 USDT |
0.4942 USDT |
0.5005 USDT |
0.4984 USDT |
| 2025-09-06 |
0.4921 USDT |
325.9459 |
0.4956 USDT |
0.4872 USDT |
0.4956 USDT |
0.4921 USDT |
| 2025-09-05 |
0.4974 USDT |
394.6548 |
0.4907 USDT |
0.4907 USDT |
0.5054 USDT |
0.4928 USDT |
| 2025-09-04 |
0.4969 USDT |
382.4182 |
0.5110 USDT |
0.4837 USDT |
0.5117 USDT |
0.4858 USDT |
| 2025-09-03 |
0.5059 USDT |
94.0604 |
0.5081 USDT |
0.5004 USDT |
0.5082 USDT |
0.5047 USDT |
| 2025-09-02 |
0.5015 USDT |
3,114.5702 |
0.4949 USDT |
0.4938 USDT |
0.5131 USDT |
0.5082 USDT |
| 2025-09-01 |
0.5044 USDT |
61.1130 |
0.5116 USDT |
0.4996 USDT |
0.5243 USDT |
0.5026 USDT |
| 2025-08-31 |
0.5271 USDT |
115.1311 |
0.5306 USDT |
0.5173 USDT |
0.5446 USDT |
0.5222 USDT |
| 2025-08-30 |
0.5238 USDT |
224.3242 |
0.5228 USDT |
0.5137 USDT |
0.5313 USDT |
0.5240 USDT |
| 2025-08-29 |
0.5203 USDT |
124.2728 |
0.5552 USDT |
0.5081 USDT |
0.5592 USDT |
0.5128 USDT |
| 2025-08-28 |
0.5433 USDT |
255.0736 |
0.5390 USDT |
0.5354 USDT |
0.5544 USDT |
0.5453 USDT |
| 2025-08-27 |
0.5360 USDT |
1,384.1260 |
0.5411 USDT |
0.5286 USDT |
0.5453 USDT |
0.5383 USDT |
| 2025-08-26 |
0.5190 USDT |
410.6100 |
0.5131 USDT |
0.5080 USDT |
0.5217 USDT |
0.5215 USDT |
| 2025-08-25 |
0.5369 USDT |
2,486.2117 |
0.5672 USDT |
0.5304 USDT |
0.5792 USDT |
0.5355 USDT |
| 2025-08-24 |
0.5468 USDT |
11,692.2539 |
0.5859 USDT |
0.5031 USDT |
0.5859 USDT |
0.5640 USDT |
| 2025-08-23 |
0.5897 USDT |
11,009.1467 |
0.5880 USDT |
0.5694 USDT |
0.6090 USDT |
0.5857 USDT |
| 2025-08-22 |
0.5573 USDT |
499.6056 |
0.5313 USDT |
0.5172 USDT |
0.5864 USDT |
0.5848 USDT |
| 2025-08-21 |
0.5405 USDT |
223.5626 |
0.5446 USDT |
0.5292 USDT |
0.5495 USDT |
0.5326 USDT |
| 2025-08-20 |
0.5386 USDT |
312.7362 |
0.5208 USDT |
0.5208 USDT |
0.5520 USDT |
0.5496 USDT |
| 2025-08-19 |
0.5372 USDT |
77.5194 |
0.5397 USDT |
0.5263 USDT |
0.5512 USDT |
0.5271 USDT |
| 2025-08-18 |
0.5415 USDT |
274.9799 |
0.5584 USDT |
0.5376 USDT |
0.5600 USDT |
0.5425 USDT |
| 2025-08-17 |
0.5692 USDT |
48.2600 |
0.5624 USDT |
0.5589 USDT |
0.5773 USDT |
0.5711 USDT |
| 2025-08-16 |
0.5466 USDT |
43.8516 |
0.5376 USDT |
0.5371 USDT |
0.5624 USDT |
0.5616 USDT |
| 2025-08-15 |
0.5459 USDT |
475.4250 |
0.5481 USDT |
0.5194 USDT |
0.5533 USDT |
0.5310 USDT |
| 2025-08-14 |
0.5534 USDT |
3,928.2686 |
0.6016 USDT |
0.5345 USDT |
0.6112 USDT |
0.5359 USDT |
| 2025-08-13 |
0.5974 USDT |
102.4799 |
0.5992 USDT |
0.5856 USDT |
0.6088 USDT |
0.5960 USDT |
| 2025-08-12 |
0.5575 USDT |
37.7677 |
0.5536 USDT |
0.5440 USDT |
0.5888 USDT |
0.5888 USDT |
| 2025-08-11 |
0.5813 USDT |
29.1814 |
0.6008 USDT |
0.5584 USDT |
0.6056 USDT |
0.5584 USDT |
| 2025-08-10 |
0.5957 USDT |
38.8456 |
0.6061 USDT |
0.5792 USDT |
0.6168 USDT |
0.5968 USDT |
| 2025-08-09 |
0.5989 USDT |
74.3230 |
0.5832 USDT |
0.5808 USDT |
0.6128 USDT |
0.6032 USDT |
| 2025-08-08 |
0.5729 USDT |
5,061.0421 |
0.5735 USDT |
0.5624 USDT |
0.5840 USDT |
0.5816 USDT |
| 2025-08-07 |
0.5677 USDT |
3,183.1065 |
0.5467 USDT |
0.5458 USDT |
0.5722 USDT |
0.5648 USDT |
| 2025-08-06 |
0.5437 USDT |
779.8568 |
0.5194 USDT |
0.5194 USDT |
0.5528 USDT |
0.5424 USDT |
| 2025-08-05 |
0.5291 USDT |
318.3458 |
0.5369 USDT |
0.5131 USDT |
0.5453 USDT |
0.5176 USDT |
| 2025-08-04 |
0.5267 USDT |
333.6541 |
0.5207 USDT |
0.5173 USDT |
0.5343 USDT |
0.5313 USDT |
| 2025-08-03 |
0.5071 USDT |
22.6092 |
0.4977 USDT |
0.4919 USDT |
0.5159 USDT |
0.5159 USDT |
| 2025-08-02 |
0.4999 USDT |
24.0670 |
0.5075 USDT |
0.4874 USDT |
0.5117 USDT |
0.4874 USDT |
| 2025-08-01 |
0.5115 USDT |
33.7131 |
0.5229 USDT |
0.5019 USDT |
0.5236 USDT |
0.5110 USDT |
| 2025-07-31 |
0.5471 USDT |
177.9012 |
0.5552 USDT |
0.5201 USDT |
0.5688 USDT |
0.5215 USDT |
| 2025-07-30 |
0.5538 USDT |
2,435.9533 |
0.5696 USDT |
0.5320 USDT |
0.5704 USDT |
0.5481 USDT |
| 2025-07-29 |
0.5678 USDT |
596.1306 |
0.5648 USDT |
0.5591 USDT |
0.6088 USDT |
0.5688 USDT |
| 2025-07-28 |
0.5942 USDT |
443.0151 |
0.6016 USDT |
0.5631 USDT |
0.6291 USDT |
0.5641 USDT |
| 2025-07-27 |
0.5947 USDT |
732.2844 |
0.5752 USDT |
0.5744 USDT |
0.6032 USDT |
0.6000 USDT |
| 2025-07-26 |
0.5798 USDT |
157.9970 |
0.5905 USDT |
0.5736 USDT |
0.5905 USDT |
0.5792 USDT |
| 2025-07-25 |
0.5623 USDT |
591.0400 |
0.5495 USDT |
0.5405 USDT |
0.5704 USDT |
0.5704 USDT |
| 2025-07-24 |
0.5456 USDT |
643.7148 |
0.5800 USDT |
0.5308 USDT |
0.5800 USDT |
0.5568 USDT |