Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
2.2621 USDT |
2,913.8959 |
2.2570 USDT |
2.2264 USDT |
2.2964 USDT |
2.2741 USDT |
| 2025-01-03 |
2.1853 USDT |
5,388.4385 |
2.1706 USDT |
2.1162 USDT |
2.2623 USDT |
2.2571 USDT |
| 2025-01-02 |
2.1656 USDT |
4,501.6188 |
2.1081 USDT |
2.1081 USDT |
2.2135 USDT |
2.1470 USDT |
| 2025-01-01 |
2.0772 USDT |
3,546.4323 |
2.0876 USDT |
2.0062 USDT |
2.1182 USDT |
2.1161 USDT |
| 2024-12-31 |
2.1058 USDT |
6,850.0677 |
2.1066 USDT |
2.0550 USDT |
2.1528 USDT |
2.0892 USDT |
| 2024-12-30 |
2.1410 USDT |
12,953.3178 |
2.0550 USDT |
2.0488 USDT |
2.2539 USDT |
2.1906 USDT |
| 2024-12-29 |
2.1355 USDT |
4,236.4442 |
2.1772 USDT |
2.0781 USDT |
2.1820 USDT |
2.0828 USDT |
| 2024-12-28 |
2.1454 USDT |
6,363.9719 |
2.1081 USDT |
2.0879 USDT |
2.2100 USDT |
2.1707 USDT |
| 2024-12-27 |
2.1165 USDT |
5,411.5762 |
2.0783 USDT |
2.0642 USDT |
2.2068 USDT |
2.1320 USDT |
| 2024-12-26 |
2.1191 USDT |
5,864.8374 |
2.2538 USDT |
2.0488 USDT |
2.2538 USDT |
2.0767 USDT |
| 2024-12-25 |
2.2385 USDT |
6,144.0540 |
2.2587 USDT |
2.2117 USDT |
2.2764 USDT |
2.2200 USDT |
| 2024-12-24 |
2.1896 USDT |
5,689.1004 |
2.1625 USDT |
2.1112 USDT |
2.2877 USDT |
2.2453 USDT |
| 2024-12-23 |
2.0703 USDT |
5,265.1154 |
2.0429 USDT |
2.0052 USDT |
2.1336 USDT |
2.1002 USDT |
| 2024-12-22 |
2.0698 USDT |
10,656.5308 |
2.0566 USDT |
1.9931 USDT |
2.1239 USDT |
2.0690 USDT |
| 2024-12-21 |
2.1173 USDT |
17,288.8991 |
2.1886 USDT |
2.0329 USDT |
2.3074 USDT |
2.0535 USDT |
| 2024-12-20 |
1.9860 USDT |
23,306.3093 |
2.0429 USDT |
1.8101 USDT |
2.1948 USDT |
2.1871 USDT |
| 2024-12-19 |
2.1424 USDT |
18,118.9662 |
2.2419 USDT |
1.9674 USDT |
2.2790 USDT |
2.0610 USDT |
| 2024-12-18 |
2.3545 USDT |
8,735.5570 |
2.4641 USDT |
2.2217 USDT |
2.4678 USDT |
2.2401 USDT |
| 2024-12-17 |
2.5952 USDT |
5,529.4359 |
2.7004 USDT |
2.4938 USDT |
2.7004 USDT |
2.5222 USDT |
| 2024-12-16 |
2.7464 USDT |
6,453.7162 |
2.8159 USDT |
2.6434 USDT |
2.8785 USDT |
2.7146 USDT |
| 2024-12-15 |
2.7181 USDT |
6,343.0948 |
2.7085 USDT |
2.6444 USDT |
2.8045 USDT |
2.7680 USDT |
| 2024-12-14 |
2.8227 USDT |
5,217.5784 |
2.8804 USDT |
2.6842 USDT |
2.9234 USDT |
2.6861 USDT |
| 2024-12-13 |
2.9102 USDT |
8,613.9967 |
2.9482 USDT |
2.8353 USDT |
2.9804 USDT |
2.8475 USDT |
| 2024-12-12 |
2.9843 USDT |
11,080.6454 |
2.8976 USDT |
2.8846 USDT |
3.0849 USDT |
2.9326 USDT |
| 2024-12-11 |
2.7062 USDT |
14,803.4061 |
2.6144 USDT |
2.5277 USDT |
2.8920 USDT |
2.8610 USDT |
| 2024-12-10 |
2.6313 USDT |
25,929.9582 |
2.7994 USDT |
2.4095 USDT |
2.8523 USDT |
2.6362 USDT |
| 2024-12-09 |
3.4118 USDT |
5,537.3365 |
3.6102 USDT |
3.1826 USDT |
3.6102 USDT |
3.2232 USDT |
| 2024-12-08 |
3.4760 USDT |
4,695.6167 |
3.5218 USDT |
3.3851 USDT |
3.5483 USDT |
3.5220 USDT |
| 2024-12-07 |
3.5495 USDT |
3,280.0435 |
3.5087 USDT |
3.4886 USDT |
3.5777 USDT |
3.5671 USDT |
| 2024-12-06 |
3.5162 USDT |
6,610.5052 |
3.3757 USDT |
3.3757 USDT |
3.6042 USDT |
3.5403 USDT |
| 2024-12-05 |
3.4240 USDT |
3,763.1047 |
3.4316 USDT |
3.2658 USDT |
3.5270 USDT |
3.4845 USDT |
| 2024-12-04 |
3.4759 USDT |
11,281.2578 |
3.3871 USDT |
3.3279 USDT |
3.7181 USDT |
3.5244 USDT |
| 2024-12-03 |
3.2930 USDT |
14,826.0579 |
3.2890 USDT |
3.0174 USDT |
3.4200 USDT |
3.2750 USDT |
| 2024-12-02 |
3.0746 USDT |
5,501.3916 |
3.1351 USDT |
2.9078 USDT |
3.1789 USDT |
3.0330 USDT |
| 2024-12-01 |
3.1413 USDT |
11,947.6820 |
3.1161 USDT |
3.0107 USDT |
3.2673 USDT |
3.0978 USDT |
| 2024-11-30 |
2.9874 USDT |
5,052.4998 |
2.8586 USDT |
2.8586 USDT |
3.1272 USDT |
3.0955 USDT |
| 2024-11-29 |
2.8369 USDT |
3,747.9551 |
2.8697 USDT |
2.7901 USDT |
2.8888 USDT |
2.8566 USDT |
| 2024-11-28 |
2.8847 USDT |
14,823.9950 |
2.8976 USDT |
2.7867 USDT |
3.0022 USDT |
2.9124 USDT |
| 2024-11-27 |
2.7059 USDT |
8,511.9162 |
2.5622 USDT |
2.5392 USDT |
2.9219 USDT |
2.8933 USDT |
| 2024-11-26 |
2.6502 USDT |
10,882.6168 |
2.7126 USDT |
2.4678 USDT |
2.8418 USDT |
2.5154 USDT |
| 2024-11-25 |
2.7717 USDT |
8,330.7085 |
2.8460 USDT |
2.6622 USDT |
2.8544 USDT |
2.7370 USDT |
| 2024-11-24 |
2.7242 USDT |
10,919.3886 |
2.6303 USDT |
2.5209 USDT |
2.8902 USDT |
2.6761 USDT |
| 2024-11-23 |
2.5860 USDT |
9,222.1086 |
2.4495 USDT |
2.4493 USDT |
2.6661 USDT |
2.6342 USDT |
| 2024-11-22 |
2.5176 USDT |
13,483.1322 |
2.5793 USDT |
2.3181 USDT |
2.7069 USDT |
2.3468 USDT |
| 2024-11-21 |
2.4169 USDT |
27,910.0007 |
2.1245 USDT |
2.0473 USDT |
2.7330 USDT |
2.6303 USDT |
| 2024-11-20 |
2.2422 USDT |
15,374.2987 |
2.3067 USDT |
2.1666 USDT |
2.3067 USDT |
2.1691 USDT |
| 2024-11-19 |
2.3665 USDT |
7,607.3504 |
2.4422 USDT |
2.3276 USDT |
2.4585 USDT |
2.3693 USDT |
| 2024-11-18 |
2.3975 USDT |
6,816.3478 |
2.4257 USDT |
2.3221 USDT |
2.4695 USDT |
2.3984 USDT |
| 2024-11-17 |
2.3641 USDT |
17,955.6883 |
2.3327 USDT |
2.1789 USDT |
2.4408 USDT |
2.3610 USDT |
| 2024-11-16 |
2.2572 USDT |
16,625.6760 |
2.1239 USDT |
2.1239 USDT |
2.3257 USDT |
2.2998 USDT |