Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
0.1160 USDT |
20,081,996.6348 |
0.1098 USDT |
0.1089 USDT |
0.1216 USDT |
0.1155 USDT |
| 2021-04-07 |
0.1097 USDT |
25,874,672.5277 |
0.1057 USDT |
0.1015 USDT |
0.1190 USDT |
0.1089 USDT |
| 2021-04-06 |
0.1000 USDT |
11,505,539.3481 |
0.0998 USDT |
0.0960 USDT |
0.1049 USDT |
0.1032 USDT |
| 2021-04-05 |
0.1012 USDT |
17,836,374.6601 |
0.1046 USDT |
0.0966 USDT |
0.1062 USDT |
0.1012 USDT |
| 2021-04-04 |
0.1038 USDT |
15,177,537.7782 |
0.1030 USDT |
0.0989 USDT |
0.1087 USDT |
0.1048 USDT |
| 2021-04-03 |
0.1053 USDT |
11,982,855.1038 |
0.1050 USDT |
0.1020 USDT |
0.1099 USDT |
0.1038 USDT |
| 2021-04-02 |
0.1051 USDT |
13,423,565.9942 |
0.1085 USDT |
0.1000 USDT |
0.1097 USDT |
0.1050 USDT |
| 2021-04-01 |
0.1094 USDT |
21,385,168.6682 |
0.1107 USDT |
0.1010 USDT |
0.1192 USDT |
0.1045 USDT |
| 2021-03-31 |
0.1088 USDT |
27,556,614.3333 |
0.1020 USDT |
0.1000 USDT |
0.1168 USDT |
0.1110 USDT |
| 2021-03-30 |
0.0959 USDT |
26,248,264.4272 |
0.0928 USDT |
0.0885 USDT |
0.1132 USDT |
0.1014 USDT |
| 2021-03-29 |
0.0904 USDT |
16,983,763.0630 |
0.0900 USDT |
0.0850 USDT |
0.0950 USDT |
0.0928 USDT |
| 2021-03-28 |
0.0891 USDT |
8,736,075.4528 |
0.0896 USDT |
0.0850 USDT |
0.0915 USDT |
0.0900 USDT |
| 2021-03-27 |
0.0907 USDT |
18,006,407.3147 |
0.0944 USDT |
0.0805 USDT |
0.0955 USDT |
0.0871 USDT |
| 2021-03-26 |
0.0916 USDT |
9,872,113.7234 |
0.0898 USDT |
0.0873 USDT |
0.0999 USDT |
0.0948 USDT |
| 2021-03-25 |
0.0880 USDT |
17,774,505.7759 |
0.0920 USDT |
0.0800 USDT |
0.0943 USDT |
0.0836 USDT |
| 2021-03-24 |
0.0970 USDT |
23,620,365.6323 |
0.0903 USDT |
0.0900 USDT |
0.1107 USDT |
0.1020 USDT |
| 2021-03-23 |
0.0945 USDT |
30,157,340.3901 |
0.1015 USDT |
0.0857 USDT |
0.1050 USDT |
0.0914 USDT |
| 2021-03-22 |
0.1018 USDT |
30,176,249.5861 |
0.1085 USDT |
0.0950 USDT |
0.1108 USDT |
0.1024 USDT |
| 2021-03-21 |
0.1102 USDT |
21,829,523.2616 |
0.1114 USDT |
0.1016 USDT |
0.1192 USDT |
0.1052 USDT |
| 2021-03-20 |
0.1157 USDT |
36,235,667.4833 |
0.1225 USDT |
0.1000 USDT |
0.1339 USDT |
0.1160 USDT |
| 2021-03-19 |
0.1149 USDT |
59,915,575.9483 |
0.0967 USDT |
0.0938 USDT |
0.1400 USDT |
0.1225 USDT |
| 2021-03-18 |
0.0910 USDT |
40,851,866.4711 |
0.0780 USDT |
0.0756 USDT |
0.1000 USDT |
0.0962 USDT |
| 2021-03-17 |
0.0766 USDT |
19,167,361.6742 |
0.0747 USDT |
0.0730 USDT |
0.0800 USDT |
0.0790 USDT |
| 2021-03-16 |
0.0760 USDT |
31,025,600.8158 |
0.0772 USDT |
0.0680 USDT |
0.0800 USDT |
0.0782 USDT |
| 2021-03-15 |
0.0729 USDT |
94,938,053.4893 |
0.0530 USDT |
0.0487 USDT |
0.0881 USDT |
0.0750 USDT |
| 2021-03-14 |
0.0568 USDT |
23,923,984.2581 |
0.0545 USDT |
0.0491 USDT |
0.0602 USDT |
0.0597 USDT |
| 2021-03-13 |
0.0475 USDT |
58,620,944.9295 |
0.0353 USDT |
0.0345 USDT |
0.0598 USDT |
0.0556 USDT |
| 2021-03-12 |
0.0346 USDT |
16,235,530.7808 |
0.0351 USDT |
0.0333 USDT |
0.0355 USDT |
0.0347 USDT |
| 2021-03-11 |
0.0326 USDT |
13,817,895.1362 |
0.0326 USDT |
0.0303 USDT |
0.0342 USDT |
0.0331 USDT |
| 2021-03-10 |
0.0315 USDT |
24,591,553.3625 |
0.0306 USDT |
0.0299 USDT |
0.0339 USDT |
0.0334 USDT |
| 2021-03-09 |
0.0338 USDT |
31,329,789.0909 |
0.0329 USDT |
0.0298 USDT |
0.0381 USDT |
0.0301 USDT |
| 2021-03-08 |
0.0309 USDT |
28,687,279.6216 |
0.0294 USDT |
0.0276 USDT |
0.0345 USDT |
0.0332 USDT |
| 2021-03-07 |
0.0262 USDT |
17,162,553.5956 |
0.0254 USDT |
0.0235 USDT |
0.0290 USDT |
0.0274 USDT |
| 2021-03-06 |
0.0256 USDT |
6,328,462.6008 |
0.0262 USDT |
0.0250 USDT |
0.0262 USDT |
0.0257 USDT |
| 2021-03-05 |
0.0258 USDT |
8,326,674.6392 |
0.0262 USDT |
0.0250 USDT |
0.0265 USDT |
0.0258 USDT |
| 2021-03-04 |
0.0263 USDT |
11,625,062.6745 |
0.0255 USDT |
0.0254 USDT |
0.0275 USDT |
0.0255 USDT |
| 2021-03-03 |
0.0262 USDT |
13,536,753.2791 |
0.0266 USDT |
0.0246 USDT |
0.0285 USDT |
0.0258 USDT |
| 2021-03-02 |
0.0271 USDT |
10,424,789.2382 |
0.0271 USDT |
0.0257 USDT |
0.0286 USDT |
0.0267 USDT |
| 2021-03-01 |
0.0271 USDT |
24,418,481.9224 |
0.0282 USDT |
0.0242 USDT |
0.0308 USDT |
0.0275 USDT |
| 2021-02-28 |
0.0270 USDT |
10,951,504.0104 |
0.0282 USDT |
0.0253 USDT |
0.0285 USDT |
0.0278 USDT |
| 2021-02-27 |
0.0288 USDT |
6,651,840.3494 |
0.0268 USDT |
0.0266 USDT |
0.0298 USDT |
0.0296 USDT |
| 2021-02-26 |
0.0274 USDT |
10,729,168.0765 |
0.0259 USDT |
0.0250 USDT |
0.0300 USDT |
0.0269 USDT |
| 2021-02-25 |
0.0280 USDT |
9,405,274.8058 |
0.0290 USDT |
0.0257 USDT |
0.0310 USDT |
0.0259 USDT |
| 2021-02-24 |
0.0281 USDT |
9,095,507.0853 |
0.0265 USDT |
0.0265 USDT |
0.0298 USDT |
0.0290 USDT |
| 2021-02-23 |
0.0269 USDT |
16,409,560.7307 |
0.0303 USDT |
0.0230 USDT |
0.0306 USDT |
0.0265 USDT |
| 2021-02-22 |
0.0303 USDT |
18,827,989.7613 |
0.0309 USDT |
0.0275 USDT |
0.0320 USDT |
0.0303 USDT |
| 2021-02-21 |
0.0316 USDT |
11,344,818.1651 |
0.0310 USDT |
0.0300 USDT |
0.0329 USDT |
0.0307 USDT |
| 2021-02-20 |
0.0321 USDT |
24,539,101.5647 |
0.0345 USDT |
0.0298 USDT |
0.0345 USDT |
0.0311 USDT |
| 2021-02-19 |
0.0344 USDT |
12,079,769.5698 |
0.0342 USDT |
0.0330 USDT |
0.0360 USDT |
0.0345 USDT |
| 2021-02-18 |
0.0339 USDT |
14,249,939.8656 |
0.0343 USDT |
0.0328 USDT |
0.0358 USDT |
0.0342 USDT |