Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0048 USDT |
4,727,721.3536 |
0.0043 USDT |
0.0042 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-04-19 |
0.0042 USDT |
3,067,775.2667 |
0.0040 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-04-18 |
0.0039 USDT |
1,988,963.3720 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-04-17 |
0.0039 USDT |
4,574,900.9531 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-04-16 |
0.0041 USDT |
4,167,105.2823 |
0.0040 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2024-04-15 |
0.0043 USDT |
6,175,427.3336 |
0.0044 USDT |
0.0040 USDT |
0.0046 USDT |
0.0040 USDT |
| 2024-04-14 |
0.0045 USDT |
5,257,185.0489 |
0.0045 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-04-13 |
0.0046 USDT |
12,366,889.3448 |
0.0045 USDT |
0.0041 USDT |
0.0050 USDT |
0.0042 USDT |
| 2024-04-12 |
0.0047 USDT |
8,122,854.8293 |
0.0050 USDT |
0.0045 USDT |
0.0051 USDT |
0.0046 USDT |
| 2024-04-11 |
0.0050 USDT |
3,417,435.5105 |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-04-10 |
0.0051 USDT |
4,807,945.5272 |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-04-09 |
0.0050 USDT |
5,077,317.3148 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-04-08 |
0.0049 USDT |
8,726,659.0248 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-04-07 |
0.0051 USDT |
8,134,055.0207 |
0.0051 USDT |
0.0048 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-04-06 |
0.0048 USDT |
2,252,725.4762 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-04-05 |
0.0047 USDT |
3,966,937.0016 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-04 |
0.0047 USDT |
4,927,508.9197 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-03 |
0.0048 USDT |
4,684,941.9923 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-02 |
0.0049 USDT |
7,993,101.5781 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-04-01 |
0.0051 USDT |
3,783,119.9347 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-03-31 |
0.0052 USDT |
4,913,990.3092 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-03-30 |
0.0051 USDT |
12,814,187.6755 |
0.0052 USDT |
0.0048 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-03-29 |
0.0053 USDT |
6,296,727.4380 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-03-28 |
0.0054 USDT |
8,472,603.7092 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-03-27 |
0.0053 USDT |
9,785,049.2466 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-03-26 |
0.0058 USDT |
52,396,396.1567 |
0.0061 USDT |
0.0051 USDT |
0.0062 USDT |
0.0053 USDT |
| 2024-03-25 |
0.0058 USDT |
24,083,116.2453 |
0.0060 USDT |
0.0055 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-03-24 |
0.0059 USDT |
58,919,207.1886 |
0.0055 USDT |
0.0054 USDT |
0.0064 USDT |
0.0060 USDT |
| 2024-03-23 |
0.0055 USDT |
36,742,852.9776 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-03-22 |
0.0055 USDT |
23,268,812.8876 |
0.0057 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2024-03-21 |
0.0057 USDT |
42,952,521.6187 |
0.0060 USDT |
0.0055 USDT |
0.0061 USDT |
0.0056 USDT |
| 2024-03-20 |
0.0058 USDT |
36,428,945.8569 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-03-19 |
0.0056 USDT |
8,641,148.3415 |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-03-18 |
0.0059 USDT |
36,456,181.7809 |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-03-17 |
0.0060 USDT |
37,419,108.0233 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0064 USDT |
37,867,751.3360 |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0062 USDT |
| 2024-03-15 |
0.0065 USDT |
25,874,487.3879 |
0.0070 USDT |
0.0061 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-03-14 |
0.0067 USDT |
43,711,861.5991 |
0.0076 USDT |
0.0064 USDT |
0.0077 USDT |
0.0067 USDT |
| 2024-03-13 |
0.0075 USDT |
53,423,705.2768 |
0.0077 USDT |
0.0074 USDT |
0.0079 USDT |
0.0075 USDT |
| 2024-03-12 |
0.0079 USDT |
42,629,875.9115 |
0.0080 USDT |
0.0074 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-03-11 |
0.0077 USDT |
89,892,991.0488 |
0.0071 USDT |
0.0071 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-03-10 |
0.0073 USDT |
48,023,524.4342 |
0.0072 USDT |
0.0069 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-03-09 |
0.0066 USDT |
51,737,779.5647 |
0.0066 USDT |
0.0063 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-03-08 |
0.0064 USDT |
36,779,369.7806 |
0.0066 USDT |
0.0060 USDT |
0.0069 USDT |
0.0062 USDT |
| 2024-03-07 |
0.0065 USDT |
36,311,772.9243 |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-03-06 |
0.0063 USDT |
41,716,244.4211 |
0.0059 USDT |
0.0059 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-03-05 |
0.0063 USDT |
48,955,251.4190 |
0.0066 USDT |
0.0054 USDT |
0.0067 USDT |
0.0058 USDT |
| 2024-03-04 |
0.0067 USDT |
44,286,395.4382 |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-03 |
0.0065 USDT |
43,522,334.1220 |
0.0063 USDT |
0.0062 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-03-02 |
0.0060 USDT |
44,888,124.0925 |
0.0058 USDT |
0.0058 USDT |
0.0065 USDT |
0.0063 USDT |