Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.5981 USDT |
2,645.6253 |
0.5938 USDT |
0.5838 USDT |
0.6070 USDT |
0.6006 USDT |
| 2025-06-02 |
0.5567 USDT |
1,945.2458 |
0.5628 USDT |
0.5535 USDT |
0.5628 USDT |
0.5572 USDT |
| 2025-06-01 |
0.5672 USDT |
1,672.7522 |
0.5516 USDT |
0.5448 USDT |
0.5744 USDT |
0.5600 USDT |
| 2025-05-31 |
0.5271 USDT |
2,430.4980 |
0.5238 USDT |
0.5172 USDT |
0.5530 USDT |
0.5502 USDT |
| 2025-05-30 |
0.5957 USDT |
621.9294 |
0.6080 USDT |
0.5859 USDT |
0.6080 USDT |
0.5929 USDT |
| 2025-05-29 |
0.6680 USDT |
802.8981 |
0.6695 USDT |
0.6266 USDT |
0.6760 USDT |
0.6266 USDT |
| 2025-05-28 |
0.6916 USDT |
172.7331 |
0.6750 USDT |
0.6736 USDT |
0.7017 USDT |
0.6736 USDT |
| 2025-05-27 |
0.6641 USDT |
187.9697 |
0.6581 USDT |
0.6560 USDT |
0.6896 USDT |
0.6896 USDT |
| 2025-05-26 |
0.6654 USDT |
1,425.5716 |
0.6519 USDT |
0.6519 USDT |
0.6784 USDT |
0.6618 USDT |
| 2025-05-25 |
0.6222 USDT |
207.6335 |
0.6520 USDT |
0.6176 USDT |
0.6520 USDT |
0.6176 USDT |
| 2025-05-24 |
0.6690 USDT |
0.6677 |
0.6718 USDT |
0.6664 USDT |
0.6718 USDT |
0.6696 USDT |
| 2025-05-23 |
0.7594 USDT |
24,301.5517 |
0.7534 USDT |
0.6898 USDT |
0.7738 USDT |
0.6912 USDT |
| 2025-05-22 |
0.7119 USDT |
16,900.8100 |
0.6815 USDT |
0.6815 USDT |
0.7429 USDT |
0.7321 USDT |
| 2025-05-21 |
0.6721 USDT |
8,273.5522 |
0.6656 USDT |
0.6528 USDT |
0.6911 USDT |
0.6726 USDT |
| 2025-05-20 |
0.6541 USDT |
266.8646 |
0.6777 USDT |
0.6472 USDT |
0.6777 USDT |
0.6472 USDT |
| 2025-05-19 |
0.6650 USDT |
397.9217 |
0.6624 USDT |
0.6504 USDT |
0.6815 USDT |
0.6659 USDT |
| 2025-05-18 |
0.6952 USDT |
118.0742 |
0.6948 USDT |
0.6721 USDT |
0.7020 USDT |
0.6967 USDT |
| 2025-05-17 |
0.6574 USDT |
665.5840 |
0.6560 USDT |
0.6384 USDT |
0.6664 USDT |
0.6384 USDT |
| 2025-05-16 |
0.7034 USDT |
1,047.3923 |
0.7098 USDT |
0.6936 USDT |
0.7182 USDT |
0.6957 USDT |
| 2025-05-15 |
0.7428 USDT |
1,608.0752 |
0.7718 USDT |
0.7183 USDT |
0.7733 USDT |
0.7270 USDT |
| 2025-05-14 |
0.8232 USDT |
2,915.6701 |
0.8131 USDT |
0.7960 USDT |
0.8318 USDT |
0.8120 USDT |
| 2025-05-13 |
0.7738 USDT |
4,313.0611 |
0.7730 USDT |
0.7308 USDT |
0.7940 USDT |
0.7940 USDT |
| 2025-05-12 |
0.8157 USDT |
5,364.1448 |
0.8053 USDT |
0.7329 USDT |
0.8478 USDT |
0.7375 USDT |
| 2025-05-11 |
0.7271 USDT |
323.3201 |
0.7515 USDT |
0.7171 USDT |
0.7515 USDT |
0.7260 USDT |
| 2025-05-10 |
0.7501 USDT |
3,888.4275 |
0.7189 USDT |
0.7144 USDT |
0.8121 USDT |
0.7283 USDT |
| 2025-05-09 |
0.6324 USDT |
12,382.9807 |
0.6320 USDT |
0.6202 USDT |
0.6978 USDT |
0.6960 USDT |
| 2025-05-08 |
0.5781 USDT |
1,238.3067 |
0.5333 USDT |
0.5333 USDT |
0.5950 USDT |
0.5913 USDT |
| 2025-05-07 |
0.5388 USDT |
4,240.4756 |
0.5313 USDT |
0.5195 USDT |
0.5466 USDT |
0.5262 USDT |
| 2025-05-06 |
0.5544 USDT |
942.6159 |
0.5517 USDT |
0.5398 USDT |
0.5613 USDT |
0.5398 USDT |
| 2025-05-05 |
0.5940 USDT |
1,071.8857 |
0.5909 USDT |
0.5685 USDT |
0.6204 USDT |
0.5685 USDT |
| 2025-05-04 |
0.5898 USDT |
93.6505 |
0.6005 USDT |
0.5869 USDT |
0.6005 USDT |
0.5895 USDT |
| 2025-05-03 |
0.6501 USDT |
283.5586 |
0.6756 USDT |
0.6128 USDT |
0.6876 USDT |
0.6128 USDT |
| 2025-05-02 |
0.6594 USDT |
289.8246 |
0.6588 USDT |
0.6467 USDT |
0.6629 USDT |
0.6582 USDT |
| 2025-05-01 |
0.6648 USDT |
881.5439 |
0.6742 USDT |
0.6529 USDT |
0.6823 USDT |
0.6552 USDT |
| 2025-04-30 |
0.6772 USDT |
48,276.6396 |
0.6191 USDT |
0.6191 USDT |
0.7400 USDT |
0.6774 USDT |
| 2025-04-29 |
0.6132 USDT |
1,080.2203 |
0.6414 USDT |
0.6045 USDT |
0.6414 USDT |
0.6045 USDT |
| 2025-04-28 |
0.5993 USDT |
135.0865 |
0.5969 USDT |
0.5882 USDT |
0.6294 USDT |
0.6245 USDT |
| 2025-04-27 |
0.6185 USDT |
74.9425 |
0.6249 USDT |
0.6059 USDT |
0.6318 USDT |
0.6059 USDT |
| 2025-04-26 |
0.6499 USDT |
1,011.8732 |
0.6486 USDT |
0.6378 USDT |
0.6571 USDT |
0.6416 USDT |
| 2025-04-25 |
0.6343 USDT |
66.1480 |
0.6210 USDT |
0.6210 USDT |
0.6420 USDT |
0.6372 USDT |
| 2025-04-24 |
0.6153 USDT |
41.4143 |
0.6084 USDT |
0.6084 USDT |
0.6198 USDT |
0.6198 USDT |
| 2025-04-23 |
0.6413 USDT |
852.8244 |
0.6331 USDT |
0.6312 USDT |
0.6523 USDT |
0.6493 USDT |
| 2025-04-22 |
0.6288 USDT |
2,308.4839 |
0.6587 USDT |
0.6144 USDT |
0.6587 USDT |
0.6259 USDT |
| 2025-04-21 |
0.6783 USDT |
5,030.0267 |
0.5535 USDT |
0.5482 USDT |
0.7791 USDT |
0.6667 USDT |
| 2025-04-20 |
0.5698 USDT |
10,586.3264 |
0.5318 USDT |
0.5292 USDT |
0.5901 USDT |
0.5455 USDT |
| 2025-04-19 |
0.5170 USDT |
628.0485 |
0.4864 USDT |
0.4848 USDT |
0.5360 USDT |
0.5300 USDT |
| 2025-04-18 |
0.4634 USDT |
12,620.7316 |
0.4600 USDT |
0.4511 USDT |
0.4753 USDT |
0.4616 USDT |
| 2025-04-17 |
0.4545 USDT |
78.4204 |
0.4440 USDT |
0.4440 USDT |
0.4549 USDT |
0.4549 USDT |
| 2025-04-16 |
0.4417 USDT |
174.0866 |
0.4492 USDT |
0.4360 USDT |
0.4518 USDT |
0.4411 USDT |
| 2025-04-15 |
0.4550 USDT |
1,288.8276 |
0.4591 USDT |
0.4407 USDT |
0.4635 USDT |
0.4537 USDT |