Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.4672 USDT |
4,148.1692 |
0.4653 USDT |
0.4561 USDT |
0.4720 USDT |
0.4682 USDT |
| 2025-04-13 |
0.4921 USDT |
11,587.0261 |
0.5000 USDT |
0.4629 USDT |
0.5018 USDT |
0.4629 USDT |
| 2025-04-12 |
0.5106 USDT |
1,957.0780 |
0.4831 USDT |
0.4831 USDT |
0.5116 USDT |
0.5037 USDT |
| 2025-04-11 |
0.4959 USDT |
76.5603 |
0.4980 USDT |
0.4861 USDT |
0.5002 USDT |
0.5002 USDT |
| 2025-04-10 |
0.4904 USDT |
86.5322 |
0.5013 USDT |
0.4771 USDT |
0.5013 USDT |
0.4771 USDT |
| 2025-04-09 |
0.4708 USDT |
210.2907 |
0.4477 USDT |
0.4463 USDT |
0.5110 USDT |
0.5110 USDT |
| 2025-04-08 |
0.4685 USDT |
5,635.5644 |
0.4771 USDT |
0.4638 USDT |
0.4771 USDT |
0.4638 USDT |
| 2025-04-07 |
0.4539 USDT |
11,293.2193 |
0.4668 USDT |
0.4318 USDT |
0.4873 USDT |
0.4831 USDT |
| 2025-04-06 |
0.5019 USDT |
952.4924 |
0.5249 USDT |
0.4613 USDT |
0.5249 USDT |
0.4613 USDT |
| 2025-04-05 |
0.5271 USDT |
957.7178 |
0.5363 USDT |
0.5178 USDT |
0.5409 USDT |
0.5206 USDT |
| 2025-04-04 |
0.5346 USDT |
86,794.6357 |
0.5315 USDT |
0.5130 USDT |
0.9800 USDT |
0.5282 USDT |
| 2025-04-03 |
0.5647 USDT |
759,334.3248 |
0.5265 USDT |
0.4829 USDT |
0.6494 USDT |
0.5289 USDT |
| 2025-04-02 |
0.6407 USDT |
269,060.9848 |
0.5732 USDT |
0.5446 USDT |
0.7578 USDT |
0.5764 USDT |
| 2025-04-01 |
0.6089 USDT |
103.1808 |
0.6004 USDT |
0.5974 USDT |
0.6192 USDT |
0.6020 USDT |
| 2025-03-31 |
0.6105 USDT |
48.3761 |
0.6210 USDT |
0.5934 USDT |
0.6210 USDT |
0.5934 USDT |
| 2025-03-30 |
0.6202 USDT |
114.1839 |
0.6167 USDT |
0.6083 USDT |
0.6331 USDT |
0.6265 USDT |
| 2025-03-29 |
0.6537 USDT |
43.1237 |
0.6640 USDT |
0.6439 USDT |
0.6640 USDT |
0.6472 USDT |
| 2025-03-28 |
0.6858 USDT |
499.2018 |
0.7233 USDT |
0.6519 USDT |
0.7310 USDT |
0.6542 USDT |
| 2025-03-27 |
0.7323 USDT |
295.5646 |
0.7274 USDT |
0.7148 USDT |
0.7402 USDT |
0.7289 USDT |
| 2025-03-26 |
0.7419 USDT |
1,521.5609 |
0.7408 USDT |
0.7251 USDT |
0.7590 USDT |
0.7252 USDT |
| 2025-03-25 |
0.7351 USDT |
1,343.8768 |
0.7387 USDT |
0.7247 USDT |
0.7489 USDT |
0.7356 USDT |
| 2025-03-24 |
0.7185 USDT |
1,581.2119 |
0.7006 USDT |
0.6843 USDT |
0.7338 USDT |
0.7311 USDT |
| 2025-03-23 |
0.6968 USDT |
922.5369 |
0.7064 USDT |
0.6813 USDT |
0.7247 USDT |
0.6954 USDT |
| 2025-03-22 |
0.7120 USDT |
1,377.5760 |
0.7019 USDT |
0.6936 USDT |
0.7283 USDT |
0.7207 USDT |
| 2025-03-21 |
0.7008 USDT |
1,785.5519 |
0.7067 USDT |
0.6852 USDT |
0.7149 USDT |
0.6980 USDT |
| 2025-03-20 |
0.7105 USDT |
3,146.4061 |
0.7162 USDT |
0.7018 USDT |
0.7185 USDT |
0.7124 USDT |
| 2025-03-19 |
0.7014 USDT |
13,111.0117 |
0.6910 USDT |
0.6868 USDT |
0.7230 USDT |
0.7190 USDT |
| 2025-03-18 |
0.6833 USDT |
3,508.6935 |
0.7011 USDT |
0.6697 USDT |
0.7033 USDT |
0.6902 USDT |
| 2025-03-17 |
0.7029 USDT |
16,428.0075 |
0.6673 USDT |
0.6673 USDT |
0.7130 USDT |
0.7069 USDT |
| 2025-03-16 |
0.6799 USDT |
3,317.1303 |
0.6920 USDT |
0.6555 USDT |
0.7008 USDT |
0.6555 USDT |
| 2025-03-15 |
0.6768 USDT |
2,899.0442 |
0.6715 USDT |
0.6652 USDT |
0.7004 USDT |
0.7003 USDT |
| 2025-03-14 |
0.6492 USDT |
31,014.8189 |
0.6460 USDT |
0.6440 USDT |
0.6702 USDT |
0.6702 USDT |
| 2025-03-13 |
0.6537 USDT |
69,217.8253 |
0.6564 USDT |
0.6309 USDT |
0.6672 USDT |
0.6471 USDT |
| 2025-03-12 |
0.6524 USDT |
122,191.1980 |
0.6562 USDT |
0.6303 USDT |
0.6754 USDT |
0.6504 USDT |
| 2025-03-11 |
0.6214 USDT |
50,160.1435 |
0.6343 USDT |
0.5826 USDT |
0.6422 USDT |
0.6335 USDT |
| 2025-03-10 |
0.6694 USDT |
157,574.6249 |
0.6484 USDT |
0.6203 USDT |
0.7110 USDT |
0.6420 USDT |
| 2025-03-09 |
0.7142 USDT |
119,988.2789 |
0.7333 USDT |
0.6388 USDT |
0.7356 USDT |
0.6432 USDT |
| 2025-03-08 |
0.7611 USDT |
34,979.2106 |
0.7404 USDT |
0.7321 USDT |
0.7709 USDT |
0.7321 USDT |
| 2025-03-07 |
0.7682 USDT |
186,465.0164 |
0.7715 USDT |
0.7313 USDT |
0.7984 USDT |
0.7955 USDT |
| 2025-03-06 |
0.7882 USDT |
62,725.2874 |
0.7944 USDT |
0.7750 USDT |
0.8019 USDT |
0.7842 USDT |
| 2025-03-05 |
0.7792 USDT |
103,545.7721 |
0.7744 USDT |
0.7540 USDT |
0.8028 USDT |
0.7959 USDT |
| 2025-03-04 |
0.7755 USDT |
122,408.5320 |
0.8543 USDT |
0.7274 USDT |
0.8543 USDT |
0.7783 USDT |
| 2025-03-03 |
0.9586 USDT |
139,582.2033 |
1.0343 USDT |
0.8464 USDT |
1.0343 USDT |
0.8543 USDT |
| 2025-03-02 |
0.9612 USDT |
121,476.9654 |
0.9180 USDT |
0.9134 USDT |
1.0427 USDT |
1.0395 USDT |
| 2025-03-01 |
0.9395 USDT |
62,324.3263 |
0.9524 USDT |
0.9128 USDT |
0.9524 USDT |
0.9174 USDT |
| 2025-02-28 |
0.9204 USDT |
68,536.5951 |
0.9482 USDT |
0.8791 USDT |
0.9661 USDT |
0.9530 USDT |
| 2025-02-27 |
0.9825 USDT |
66,178.2321 |
0.9815 USDT |
0.9638 USDT |
1.0012 USDT |
0.9815 USDT |
| 2025-02-26 |
0.9522 USDT |
131,033.4068 |
0.9371 USDT |
0.9297 USDT |
0.9956 USDT |
0.9869 USDT |
| 2025-02-25 |
0.9029 USDT |
217,425.5959 |
0.8919 USDT |
0.8452 USDT |
0.9508 USDT |
0.9458 USDT |
| 2025-02-24 |
0.9799 USDT |
28,494.8466 |
1.0633 USDT |
0.8700 USDT |
1.0659 USDT |
0.9044 USDT |