Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.0211 USDT |
12,752,654.7281 |
0.0210 USDT |
0.0207 USDT |
0.0218 USDT |
0.0212 USDT |
| 2021-02-02 |
0.0216 USDT |
17,730,949.7110 |
0.0226 USDT |
0.0203 USDT |
0.0235 USDT |
0.0208 USDT |
| 2021-02-01 |
0.0213 USDT |
13,183,703.1871 |
0.0202 USDT |
0.0200 USDT |
0.0234 USDT |
0.0226 USDT |
| 2021-01-31 |
0.0211 USDT |
11,190,548.2069 |
0.0216 USDT |
0.0201 USDT |
0.0223 USDT |
0.0202 USDT |
| 2021-01-30 |
0.0225 USDT |
9,271,667.1852 |
0.0233 USDT |
0.0215 USDT |
0.0239 USDT |
0.0218 USDT |
| 2021-01-29 |
0.0229 USDT |
13,094,540.7969 |
0.0233 USDT |
0.0218 USDT |
0.0239 USDT |
0.0232 USDT |
| 2021-01-28 |
0.0221 USDT |
10,796,576.9819 |
0.0206 USDT |
0.0205 USDT |
0.0240 USDT |
0.0232 USDT |
| 2021-01-27 |
0.0214 USDT |
16,080,706.1238 |
0.0224 USDT |
0.0200 USDT |
0.0227 USDT |
0.0206 USDT |
| 2021-01-26 |
0.0221 USDT |
11,318,499.1048 |
0.0227 USDT |
0.0210 USDT |
0.0232 USDT |
0.0224 USDT |
| 2021-01-25 |
0.0238 USDT |
8,014,503.7123 |
0.0233 USDT |
0.0225 USDT |
0.0250 USDT |
0.0227 USDT |
| 2021-01-24 |
0.0238 USDT |
11,560,015.3471 |
0.0238 USDT |
0.0220 USDT |
0.0253 USDT |
0.0231 USDT |
| 2021-01-23 |
0.0235 USDT |
8,418,798.8695 |
0.0227 USDT |
0.0225 USDT |
0.0256 USDT |
0.0238 USDT |
| 2021-01-22 |
0.0223 USDT |
11,234,643.1529 |
0.0215 USDT |
0.0200 USDT |
0.0242 USDT |
0.0229 USDT |
| 2021-01-21 |
0.0236 USDT |
18,334,338.6550 |
0.0245 USDT |
0.0210 USDT |
0.0260 USDT |
0.0215 USDT |
| 2021-01-20 |
0.0233 USDT |
19,745,382.1073 |
0.0219 USDT |
0.0202 USDT |
0.0262 USDT |
0.0244 USDT |
| 2021-01-19 |
0.0236 USDT |
31,195,320.7048 |
0.0233 USDT |
0.0210 USDT |
0.0265 USDT |
0.0217 USDT |
| 2021-01-18 |
0.0195 USDT |
15,845,943.6004 |
0.0187 USDT |
0.0185 USDT |
0.0232 USDT |
0.0232 USDT |
| 2021-01-17 |
0.0190 USDT |
9,675,855.8197 |
0.0197 USDT |
0.0181 USDT |
0.0200 USDT |
0.0188 USDT |
| 2021-01-16 |
0.0206 USDT |
15,092,164.0508 |
0.0196 USDT |
0.0180 USDT |
0.0223 USDT |
0.0198 USDT |
| 2021-01-15 |
0.0193 USDT |
12,438,403.8281 |
0.0185 USDT |
0.0177 USDT |
0.0213 USDT |
0.0196 USDT |
| 2021-01-14 |
0.0177 USDT |
14,262,718.0430 |
0.0185 USDT |
0.0168 USDT |
0.0188 USDT |
0.0185 USDT |
| 2021-01-13 |
0.0176 USDT |
8,294,233.0230 |
0.0168 USDT |
0.0164 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-01-12 |
0.0178 USDT |
9,994,901.9017 |
0.0183 USDT |
0.0165 USDT |
0.0190 USDT |
0.0167 USDT |
| 2021-01-11 |
0.0163 USDT |
23,372,443.7523 |
0.0174 USDT |
0.0147 USDT |
0.0188 USDT |
0.0183 USDT |
| 2021-01-10 |
0.0180 USDT |
20,270,823.9946 |
0.0189 USDT |
0.0170 USDT |
0.0195 USDT |
0.0174 USDT |
| 2021-01-09 |
0.0188 USDT |
21,849,331.9038 |
0.0192 USDT |
0.0172 USDT |
0.0201 USDT |
0.0189 USDT |
| 2021-01-08 |
0.0192 USDT |
24,083,345.9681 |
0.0214 USDT |
0.0155 USDT |
0.0217 USDT |
0.0192 USDT |
| 2021-01-07 |
0.0212 USDT |
16,264,118.9091 |
0.0210 USDT |
0.0202 USDT |
0.0225 USDT |
0.0215 USDT |
| 2021-01-06 |
0.0217 USDT |
19,950,399.5514 |
0.0209 USDT |
0.0208 USDT |
0.0230 USDT |
0.0210 USDT |
| 2021-01-05 |
0.0209 USDT |
10,291,862.2942 |
0.0207 USDT |
0.0196 USDT |
0.0223 USDT |
0.0211 USDT |
| 2021-01-04 |
0.0211 USDT |
19,503,005.6059 |
0.0216 USDT |
0.0186 USDT |
0.0229 USDT |
0.0207 USDT |
| 2021-01-03 |
0.0214 USDT |
9,498,626.1540 |
0.0209 USDT |
0.0203 USDT |
0.0222 USDT |
0.0215 USDT |
| 2021-01-02 |
0.0213 USDT |
7,765,028.0923 |
0.0219 USDT |
0.0198 USDT |
0.0225 USDT |
0.0210 USDT |
| 2021-01-01 |
0.0220 USDT |
8,365,760.0214 |
0.0211 USDT |
0.0209 USDT |
0.0236 USDT |
0.0219 USDT |
| 2020-12-31 |
0.0205 USDT |
10,475,275.0395 |
0.0206 USDT |
0.0199 USDT |
0.0218 USDT |
0.0209 USDT |
| 2020-12-30 |
0.0207 USDT |
20,224,826.5075 |
0.0223 USDT |
0.0184 USDT |
0.0231 USDT |
0.0209 USDT |
| 2020-12-29 |
0.0241 USDT |
15,552,888.3422 |
0.0245 USDT |
0.0217 USDT |
0.0258 USDT |
0.0223 USDT |
| 2020-12-28 |
0.0249 USDT |
8,321,458.5488 |
0.0251 USDT |
0.0241 USDT |
0.0260 USDT |
0.0245 USDT |
| 2020-12-27 |
0.0254 USDT |
10,164,868.1532 |
0.0259 USDT |
0.0241 USDT |
0.0267 USDT |
0.0251 USDT |
| 2020-12-26 |
0.0256 USDT |
6,606,510.6558 |
0.0261 USDT |
0.0249 USDT |
0.0266 USDT |
0.0255 USDT |
| 2020-12-25 |
0.0256 USDT |
7,007,846.3994 |
0.0268 USDT |
0.0244 USDT |
0.0270 USDT |
0.0261 USDT |
| 2020-12-24 |
0.0241 USDT |
9,648,388.5301 |
0.0221 USDT |
0.0215 USDT |
0.0275 USDT |
0.0268 USDT |
| 2020-12-23 |
0.0248 USDT |
29,964,818.9620 |
0.0297 USDT |
0.0210 USDT |
0.0298 USDT |
0.0220 USDT |
| 2020-12-22 |
0.0268 USDT |
15,505,883.1952 |
0.0239 USDT |
0.0238 USDT |
0.0300 USDT |
0.0297 USDT |
| 2020-12-21 |
0.0267 USDT |
26,608,701.5066 |
0.0294 USDT |
0.0234 USDT |
0.0300 USDT |
0.0240 USDT |
| 2020-12-20 |
0.0257 USDT |
17,420,916.4083 |
0.0244 USDT |
0.0235 USDT |
0.0300 USDT |
0.0295 USDT |
| 2020-12-19 |
0.0237 USDT |
19,608,678.2289 |
0.0220 USDT |
0.0219 USDT |
0.0260 USDT |
0.0244 USDT |
| 2020-12-18 |
0.0199 USDT |
18,063,007.6228 |
0.0181 USDT |
0.0179 USDT |
0.0222 USDT |
0.0219 USDT |
| 2020-12-17 |
0.0179 USDT |
18,835,034.7689 |
0.0167 USDT |
0.0166 USDT |
0.0192 USDT |
0.0181 USDT |
| 2020-12-16 |
0.0169 USDT |
13,890,622.4043 |
0.0170 USDT |
0.0165 USDT |
0.0178 USDT |
0.0167 USDT |