Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.6026 USDT |
878.4892 |
0.6534 USDT |
0.5603 USDT |
0.6558 USDT |
0.5648 USDT |
| 2025-07-22 |
0.6315 USDT |
844.2715 |
0.6462 USDT |
0.6136 USDT |
0.6462 USDT |
0.6372 USDT |
| 2025-07-21 |
0.6568 USDT |
2,579.1159 |
0.6345 USDT |
0.6345 USDT |
0.6741 USDT |
0.6511 USDT |
| 2025-07-20 |
0.6450 USDT |
1,649.9434 |
0.6390 USDT |
0.6238 USDT |
0.6657 USDT |
0.6382 USDT |
| 2025-07-19 |
0.6252 USDT |
5,916.3820 |
0.6066 USDT |
0.5992 USDT |
0.6633 USDT |
0.6399 USDT |
| 2025-07-18 |
0.6325 USDT |
2,357.8992 |
0.5984 USDT |
0.5976 USDT |
0.6723 USDT |
0.6057 USDT |
| 2025-07-17 |
0.5900 USDT |
3,916.9353 |
0.5877 USDT |
0.5672 USDT |
0.5960 USDT |
0.5752 USDT |
| 2025-07-16 |
0.5760 USDT |
7,502.3390 |
0.5840 USDT |
0.5624 USDT |
0.5886 USDT |
0.5831 USDT |
| 2025-07-15 |
0.5426 USDT |
9,717.5338 |
0.5400 USDT |
0.5344 USDT |
0.5528 USDT |
0.5425 USDT |
| 2025-07-14 |
0.5766 USDT |
3,523.0956 |
0.5672 USDT |
0.5648 USDT |
0.5984 USDT |
0.5698 USDT |
| 2025-07-13 |
0.5761 USDT |
1,681.1291 |
0.5657 USDT |
0.5605 USDT |
0.6128 USDT |
0.5800 USDT |
| 2025-07-12 |
0.5624 USDT |
1,750.7817 |
0.5859 USDT |
0.5400 USDT |
0.5984 USDT |
0.5400 USDT |
| 2025-07-11 |
0.5592 USDT |
1,442.0095 |
0.5362 USDT |
0.5362 USDT |
0.6139 USDT |
0.5983 USDT |
| 2025-07-10 |
0.4978 USDT |
10.9396 |
0.4977 USDT |
0.4977 USDT |
0.5004 USDT |
0.5004 USDT |
| 2025-07-09 |
0.4982 USDT |
108.5774 |
0.4823 USDT |
0.4823 USDT |
0.5040 USDT |
0.4987 USDT |
| 2025-07-08 |
0.4821 USDT |
1,098.5063 |
0.4739 USDT |
0.4739 USDT |
0.4896 USDT |
0.4896 USDT |
| 2025-07-07 |
0.4844 USDT |
306.2294 |
0.4830 USDT |
0.4830 USDT |
0.4848 USDT |
0.4848 USDT |
| 2025-07-06 |
0.4608 USDT |
25.6056 |
0.4596 USDT |
0.4596 USDT |
0.4620 USDT |
0.4615 USDT |
| 2025-07-05 |
0.4730 USDT |
776.8580 |
0.4716 USDT |
0.4689 USDT |
0.4820 USDT |
0.4692 USDT |
| 2025-07-04 |
0.5044 USDT |
139.7539 |
0.5064 USDT |
0.4830 USDT |
0.5064 USDT |
0.4836 USDT |
| 2025-07-03 |
0.5178 USDT |
103.9688 |
0.5278 USDT |
0.5016 USDT |
0.5304 USDT |
0.5016 USDT |
| 2025-07-02 |
0.4972 USDT |
27.8482 |
0.4944 USDT |
0.4944 USDT |
0.5004 USDT |
0.5004 USDT |
| 2025-07-01 |
0.5093 USDT |
424.2691 |
0.5047 USDT |
0.4977 USDT |
0.5174 USDT |
0.5021 USDT |
| 2025-06-30 |
0.5296 USDT |
140.7389 |
0.5280 USDT |
0.5244 USDT |
0.5310 USDT |
0.5244 USDT |
| 2025-06-29 |
0.5134 USDT |
521.0066 |
0.5136 USDT |
0.5091 USDT |
0.5208 USDT |
0.5135 USDT |
| 2025-06-28 |
0.5098 USDT |
95.2615 |
0.4962 USDT |
0.4948 USDT |
0.5142 USDT |
0.5121 USDT |
| 2025-06-27 |
0.5013 USDT |
756.7069 |
0.5022 USDT |
0.4932 USDT |
0.5112 USDT |
0.5034 USDT |
| 2025-06-26 |
0.4990 USDT |
53.0132 |
0.5106 USDT |
0.4919 USDT |
0.5106 USDT |
0.4944 USDT |
| 2025-06-25 |
0.5077 USDT |
3,331.2522 |
0.5155 USDT |
0.5046 USDT |
0.5155 USDT |
0.5088 USDT |
| 2025-06-24 |
0.5114 USDT |
606.4067 |
0.5130 USDT |
0.5092 USDT |
0.5148 USDT |
0.5092 USDT |
| 2025-06-23 |
0.4759 USDT |
1,605.3023 |
0.4632 USDT |
0.4607 USDT |
0.5040 USDT |
0.5040 USDT |
| 2025-06-22 |
0.4715 USDT |
81.5512 |
0.4806 USDT |
0.4575 USDT |
0.4830 USDT |
0.4575 USDT |
| 2025-06-21 |
0.4993 USDT |
87.6993 |
0.5118 USDT |
0.4854 USDT |
0.5118 USDT |
0.4854 USDT |
| 2025-06-20 |
0.5493 USDT |
139.7448 |
0.5425 USDT |
0.5406 USDT |
0.5551 USDT |
0.5406 USDT |
| 2025-06-19 |
0.5369 USDT |
989.3789 |
0.5481 USDT |
0.5352 USDT |
0.5488 USDT |
0.5370 USDT |
| 2025-06-18 |
0.5474 USDT |
117.6418 |
0.5537 USDT |
0.5388 USDT |
0.5631 USDT |
0.5388 USDT |
| 2025-06-17 |
0.5467 USDT |
175.9416 |
0.5593 USDT |
0.5397 USDT |
0.5614 USDT |
0.5397 USDT |
| 2025-06-16 |
0.5893 USDT |
100.6434 |
0.5704 USDT |
0.5704 USDT |
0.6006 USDT |
0.5845 USDT |
| 2025-06-15 |
0.5637 USDT |
2,221.2394 |
0.5608 USDT |
0.5607 USDT |
0.5760 USDT |
0.5712 USDT |
| 2025-06-14 |
0.5546 USDT |
113.2388 |
0.5543 USDT |
0.5543 USDT |
0.5565 USDT |
0.5565 USDT |
| 2025-06-13 |
0.5344 USDT |
570.4732 |
0.5376 USDT |
0.5337 USDT |
0.5376 USDT |
0.5375 USDT |
| 2025-06-12 |
0.6017 USDT |
159.1424 |
0.5957 USDT |
0.5873 USDT |
0.6139 USDT |
0.6110 USDT |
| 2025-06-11 |
0.6209 USDT |
645.0935 |
0.6160 USDT |
0.6111 USDT |
0.6253 USDT |
0.6111 USDT |
| 2025-06-10 |
0.6031 USDT |
49.2547 |
0.6015 USDT |
0.6015 USDT |
0.6048 USDT |
0.6048 USDT |
| 2025-06-09 |
0.5771 USDT |
2,257.8484 |
0.5726 USDT |
0.5719 USDT |
0.5845 USDT |
0.5837 USDT |
| 2025-06-08 |
0.5733 USDT |
1,431.8962 |
0.5719 USDT |
0.5684 USDT |
0.5782 USDT |
0.5747 USDT |
| 2025-06-07 |
0.5695 USDT |
43.8713 |
0.5628 USDT |
0.5628 USDT |
0.5726 USDT |
0.5726 USDT |
| 2025-06-06 |
0.5481 USDT |
636.8653 |
0.5292 USDT |
0.5292 USDT |
0.5614 USDT |
0.5543 USDT |
| 2025-06-05 |
0.5909 USDT |
2,345.2101 |
0.5803 USDT |
0.5775 USDT |
0.6061 USDT |
0.5775 USDT |
| 2025-06-04 |
0.5857 USDT |
1,906.4247 |
0.5929 USDT |
0.5774 USDT |
0.5943 USDT |
0.5921 USDT |