Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.0640 USDT |
87,805.4666 |
1.0879 USDT |
1.0453 USDT |
1.0917 USDT |
1.0611 USDT |
| 2025-02-22 |
1.0542 USDT |
50,966.1116 |
1.0190 USDT |
1.0182 USDT |
1.0884 USDT |
1.0877 USDT |
| 2025-02-21 |
1.0605 USDT |
80,787.0774 |
1.0305 USDT |
1.0167 USDT |
1.1065 USDT |
1.0167 USDT |
| 2025-02-20 |
0.9700 USDT |
53,787.0945 |
0.9407 USDT |
0.9404 USDT |
1.0305 USDT |
1.0268 USDT |
| 2025-02-19 |
0.9308 USDT |
22,620.0287 |
0.9152 USDT |
0.9052 USDT |
0.9559 USDT |
0.9264 USDT |
| 2025-02-18 |
0.9158 USDT |
30,928.2915 |
0.9411 USDT |
0.8850 USDT |
0.9529 USDT |
0.9108 USDT |
| 2025-02-17 |
0.9663 USDT |
84,884.7810 |
0.9588 USDT |
0.9278 USDT |
0.9955 USDT |
0.9432 USDT |
| 2025-02-16 |
0.9740 USDT |
86,742.7792 |
0.9582 USDT |
0.9525 USDT |
0.9895 USDT |
0.9719 USDT |
| 2025-02-15 |
0.9954 USDT |
40,398.4802 |
1.0128 USDT |
0.9567 USDT |
1.0143 USDT |
0.9575 USDT |
| 2025-02-14 |
1.0214 USDT |
3,034.1781 |
1.0023 USDT |
0.9890 USDT |
1.0342 USDT |
1.0320 USDT |
| 2025-02-13 |
1.0122 USDT |
12,253.8646 |
1.0477 USDT |
0.9882 USDT |
1.0788 USDT |
1.0053 USDT |
| 2025-02-12 |
0.9555 USDT |
54,273.5838 |
0.9187 USDT |
0.9050 USDT |
1.0288 USDT |
1.0167 USDT |
| 2025-02-11 |
0.9052 USDT |
192,430.8535 |
0.8283 USDT |
0.8283 USDT |
0.9874 USDT |
0.9319 USDT |
| 2025-02-10 |
0.8155 USDT |
24.4526 |
0.8155 USDT |
0.8154 USDT |
0.8155 USDT |
0.8154 USDT |
| 2025-02-09 |
0.8262 USDT |
3,164.4044 |
0.8270 USDT |
0.8228 USDT |
0.8277 USDT |
0.8228 USDT |
| 2025-02-08 |
0.8182 USDT |
29,435.4700 |
0.8247 USDT |
0.8113 USDT |
0.8315 USDT |
0.8271 USDT |
| 2025-02-07 |
0.8260 USDT |
10,851.5545 |
0.8196 USDT |
0.8037 USDT |
0.8485 USDT |
0.8359 USDT |
| 2025-02-06 |
0.8279 USDT |
149,804.7477 |
0.9170 USDT |
0.7787 USDT |
0.9220 USDT |
0.8205 USDT |
| 2025-02-05 |
0.9338 USDT |
1,594.7634 |
0.9406 USDT |
0.8975 USDT |
0.9566 USDT |
0.8975 USDT |
| 2025-02-04 |
0.9522 USDT |
9,742.0704 |
1.0173 USDT |
0.9066 USDT |
1.0257 USDT |
0.9411 USDT |
| 2025-02-03 |
0.9339 USDT |
20,902.4487 |
1.0439 USDT |
0.8243 USDT |
1.0439 USDT |
0.9903 USDT |
| 2025-02-02 |
1.1960 USDT |
7,351.9456 |
1.2910 USDT |
1.0748 USDT |
1.3046 USDT |
1.0849 USDT |
| 2025-02-01 |
1.3942 USDT |
4,608.1524 |
1.4602 USDT |
1.3543 USDT |
1.4856 USDT |
1.3543 USDT |
| 2025-01-31 |
1.4875 USDT |
4,721.5439 |
1.4530 USDT |
1.4321 USDT |
1.5234 USDT |
1.4948 USDT |
| 2025-01-30 |
1.4315 USDT |
1,342.0279 |
1.4042 USDT |
1.3920 USDT |
1.4666 USDT |
1.4514 USDT |
| 2025-01-29 |
1.3884 USDT |
3,598.1236 |
1.3451 USDT |
1.3396 USDT |
1.4172 USDT |
1.4008 USDT |
| 2025-01-28 |
1.4553 USDT |
780.6090 |
1.4860 USDT |
1.3964 USDT |
1.4924 USDT |
1.3964 USDT |
| 2025-01-27 |
1.4605 USDT |
8,552.1181 |
1.5583 USDT |
1.3860 USDT |
1.5583 USDT |
1.4825 USDT |
| 2025-01-26 |
1.6124 USDT |
1,677.0033 |
1.5658 USDT |
1.5658 USDT |
1.6309 USDT |
1.6308 USDT |
| 2025-01-25 |
1.5602 USDT |
2,046.0718 |
1.5517 USDT |
1.5277 USDT |
1.5798 USDT |
1.5733 USDT |
| 2025-01-24 |
1.5960 USDT |
5,852.8118 |
1.6130 USDT |
1.5486 USDT |
1.6419 USDT |
1.5581 USDT |
| 2025-01-23 |
1.6067 USDT |
3,163.8763 |
1.6174 USDT |
1.5754 USDT |
1.6305 USDT |
1.6223 USDT |
| 2025-01-22 |
1.6518 USDT |
2,524.4115 |
1.6694 USDT |
1.6265 USDT |
1.6742 USDT |
1.6376 USDT |
| 2025-01-21 |
1.5946 USDT |
4,866.3583 |
1.5989 USDT |
1.5250 USDT |
1.6758 USDT |
1.6560 USDT |
| 2025-01-20 |
1.6779 USDT |
16,281.8967 |
1.6634 USDT |
1.5841 USDT |
1.7577 USDT |
1.6248 USDT |
| 2025-01-19 |
1.7827 USDT |
17,307.1659 |
1.7913 USDT |
1.6906 USDT |
1.8906 USDT |
1.7799 USDT |
| 2025-01-18 |
1.8005 USDT |
4,489.4157 |
1.9500 USDT |
1.7596 USDT |
1.9555 USDT |
1.7687 USDT |
| 2025-01-17 |
1.8992 USDT |
5,815.0876 |
1.8547 USDT |
1.8547 USDT |
1.9234 USDT |
1.9008 USDT |
| 2025-01-16 |
1.8781 USDT |
10,435.9024 |
1.9055 USDT |
1.8268 USDT |
1.9150 USDT |
1.8826 USDT |
| 2025-01-15 |
1.8176 USDT |
22,145.0540 |
1.8195 USDT |
1.7554 USDT |
1.8680 USDT |
1.8680 USDT |
| 2025-01-14 |
1.7451 USDT |
21,012.4024 |
1.6993 USDT |
1.6918 USDT |
1.7875 USDT |
1.7875 USDT |
| 2025-01-13 |
1.6751 USDT |
28,186.1734 |
1.7885 USDT |
1.5919 USDT |
1.8224 USDT |
1.6244 USDT |
| 2025-01-12 |
1.8081 USDT |
8,389.5557 |
1.8054 USDT |
1.7807 USDT |
1.8247 USDT |
1.7975 USDT |
| 2025-01-11 |
1.8007 USDT |
5,125.7603 |
1.8143 USDT |
1.7796 USDT |
1.8304 USDT |
1.8099 USDT |
| 2025-01-10 |
1.7995 USDT |
6,916.1027 |
1.7793 USDT |
1.7607 USDT |
1.8375 USDT |
1.8260 USDT |
| 2025-01-09 |
1.8065 USDT |
6,476.0338 |
1.8186 USDT |
1.7621 USDT |
1.8585 USDT |
1.7938 USDT |
| 2025-01-08 |
1.9006 USDT |
3,923.2452 |
1.9723 USDT |
1.8446 USDT |
1.9778 USDT |
1.8724 USDT |
| 2025-01-07 |
2.1208 USDT |
6,545.3007 |
2.2335 USDT |
2.0152 USDT |
2.2335 USDT |
2.0169 USDT |
| 2025-01-06 |
2.2278 USDT |
4,247.6358 |
2.2368 USDT |
2.1853 USDT |
2.2792 USDT |
2.2470 USDT |
| 2025-01-05 |
2.2298 USDT |
2,678.0588 |
2.2673 USDT |
2.1921 USDT |
2.2693 USDT |
2.2152 USDT |