Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.0060 USDT |
8,355,191.4735 |
0.0062 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-02-29 |
0.0062 USDT |
6,857,178.6889 |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-02-28 |
0.0061 USDT |
55,383,357.8398 |
0.0061 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-02-27 |
0.0057 USDT |
60,015,260.8402 |
0.0056 USDT |
0.0055 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-02-26 |
0.0056 USDT |
82,438,486.3302 |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-02-25 |
0.0055 USDT |
79,982,216.6780 |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2024-02-24 |
0.0055 USDT |
34,363,237.8331 |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-02-23 |
0.0055 USDT |
48,211,812.4627 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-02-22 |
0.0055 USDT |
94,636,176.4679 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-02-21 |
0.0056 USDT |
79,245,493.2548 |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-02-20 |
0.0060 USDT |
98,915,959.4601 |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-02-19 |
0.0060 USDT |
152,928,812.5832 |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-02-18 |
0.0058 USDT |
143,088,794.5206 |
0.0056 USDT |
0.0054 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-02-17 |
0.0055 USDT |
69,309,179.8683 |
0.0054 USDT |
0.0053 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-02-16 |
0.0052 USDT |
79,352,096.9286 |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-02-15 |
0.0052 USDT |
47,564,597.8319 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-02-14 |
0.0050 USDT |
62,326,028.5148 |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-02-13 |
0.0053 USDT |
95,198,722.2841 |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-02-12 |
0.0051 USDT |
47,553,376.8102 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-02-11 |
0.0050 USDT |
91,541,310.3432 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-02-10 |
0.0049 USDT |
63,972,338.7885 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-02-09 |
0.0050 USDT |
168,074,752.0403 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-02-08 |
0.0051 USDT |
96,387,694.5622 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-02-07 |
0.0050 USDT |
91,665,367.6651 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-02-06 |
0.0050 USDT |
64,231,824.2101 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-02-05 |
0.0050 USDT |
62,301,884.7091 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-02-04 |
0.0051 USDT |
47,783,408.0827 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-02-03 |
0.0051 USDT |
78,821,775.6843 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-02-02 |
0.0053 USDT |
70,814,991.4424 |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-02-01 |
0.0053 USDT |
48,532,846.0495 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-01-31 |
0.0057 USDT |
136,432,670.5677 |
0.0053 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-01-30 |
0.0052 USDT |
80,594,264.5715 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-01-29 |
0.0051 USDT |
110,637,267.2106 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-01-28 |
0.0052 USDT |
46,143,954.1485 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-01-27 |
0.0052 USDT |
93,930,098.9742 |
0.0051 USDT |
0.0051 USDT |
0.0058 USDT |
0.0051 USDT |
| 2024-01-26 |
0.0052 USDT |
171,311,859.6711 |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-01-25 |
0.0052 USDT |
31,981,875.1664 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |