Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-11 |
0.0163 USDT |
6,376,729.6277 |
0.0166 USDT |
0.0158 USDT |
0.0170 USDT |
0.0166 USDT |
| 2020-10-10 |
0.0159 USDT |
13,485,060.6869 |
0.0155 USDT |
0.0149 USDT |
0.0170 USDT |
0.0166 USDT |
| 2020-10-09 |
0.0146 USDT |
18,666,853.9999 |
0.0151 USDT |
0.0135 USDT |
0.0157 USDT |
0.0155 USDT |
| 2020-10-08 |
0.0143 USDT |
8,283,770.5486 |
0.0146 USDT |
0.0138 USDT |
0.0151 USDT |
0.0151 USDT |
| 2020-10-07 |
0.0147 USDT |
8,191,442.6533 |
0.0148 USDT |
0.0139 USDT |
0.0153 USDT |
0.0147 USDT |
| 2020-10-06 |
0.0152 USDT |
17,799,479.3323 |
0.0162 USDT |
0.0138 USDT |
0.0163 USDT |
0.0148 USDT |
| 2020-10-05 |
0.0158 USDT |
4,794,953.0558 |
0.0154 USDT |
0.0153 USDT |
0.0165 USDT |
0.0161 USDT |
| 2020-10-04 |
0.0161 USDT |
5,019,220.6910 |
0.0164 USDT |
0.0151 USDT |
0.0170 USDT |
0.0154 USDT |
| 2020-10-03 |
0.0157 USDT |
7,640,164.4150 |
0.0156 USDT |
0.0150 USDT |
0.0169 USDT |
0.0163 USDT |
| 2020-10-02 |
0.0161 USDT |
9,286,406.3095 |
0.0170 USDT |
0.0153 USDT |
0.0175 USDT |
0.0155 USDT |
| 2020-10-01 |
0.0168 USDT |
15,108,810.2467 |
0.0182 USDT |
0.0150 USDT |
0.0185 USDT |
0.0172 USDT |
| 2020-09-30 |
0.0178 USDT |
9,109,686.2634 |
0.0179 USDT |
0.0174 USDT |
0.0185 USDT |
0.0183 USDT |
| 2020-09-29 |
0.0177 USDT |
38,104,941.2425 |
0.0181 USDT |
0.0174 USDT |
0.0184 USDT |
0.0177 USDT |
| 2020-09-28 |
0.0180 USDT |
20,046,311.3151 |
0.0186 USDT |
0.0176 USDT |
0.0195 USDT |
0.0183 USDT |
| 2020-09-27 |
0.0183 USDT |
3,487,816.1898 |
0.0184 USDT |
0.0177 USDT |
0.0191 USDT |
0.0186 USDT |
| 2020-09-26 |
0.0179 USDT |
12,726,932.3019 |
0.0198 USDT |
0.0162 USDT |
0.0201 USDT |
0.0184 USDT |
| 2020-09-25 |
0.0166 USDT |
44,792,949.5709 |
0.0171 USDT |
0.0154 USDT |
0.0208 USDT |
0.0199 USDT |
| 2020-09-24 |
0.0149 USDT |
82,918,493.5996 |
0.0149 USDT |
0.0140 USDT |
0.0176 USDT |
0.0170 USDT |
| 2020-09-23 |
0.0165 USDT |
14,088,858.8394 |
0.0170 USDT |
0.0148 USDT |
0.0182 USDT |
0.0148 USDT |
| 2020-09-22 |
0.0172 USDT |
10,683,515.4697 |
0.0187 USDT |
0.0163 USDT |
0.0191 USDT |
0.0171 USDT |
| 2020-09-21 |
0.0188 USDT |
26,000,626.9903 |
0.0211 USDT |
0.0160 USDT |
0.0220 USDT |
0.0187 USDT |
| 2020-09-20 |
0.0213 USDT |
11,818,556.5757 |
0.0212 USDT |
0.0202 USDT |
0.0224 USDT |
0.0211 USDT |
| 2020-09-19 |
0.0209 USDT |
11,282,522.1041 |
0.0217 USDT |
0.0200 USDT |
0.0224 USDT |
0.0212 USDT |
| 2020-09-18 |
0.0216 USDT |
12,828,229.5945 |
0.0224 USDT |
0.0207 USDT |
0.0228 USDT |
0.0217 USDT |
| 2020-09-17 |
0.0217 USDT |
11,783,086.7060 |
0.0213 USDT |
0.0202 USDT |
0.0238 USDT |
0.0222 USDT |
| 2020-09-16 |
0.0216 USDT |
6,058,019.6418 |
0.0216 USDT |
0.0205 USDT |
0.0229 USDT |
0.0211 USDT |
| 2020-09-15 |
0.0230 USDT |
10,013,959.2531 |
0.0228 USDT |
0.0209 USDT |
0.0248 USDT |
0.0215 USDT |
| 2020-09-14 |
0.0220 USDT |
11,073,550.0861 |
0.0208 USDT |
0.0203 USDT |
0.0235 USDT |
0.0228 USDT |
| 2020-09-13 |
0.0222 USDT |
33,117,022.5779 |
0.0234 USDT |
0.0200 USDT |
0.0242 USDT |
0.0207 USDT |
| 2020-09-12 |
0.0237 USDT |
40,609,332.5121 |
0.0237 USDT |
0.0220 USDT |
0.0260 USDT |
0.0234 USDT |
| 2020-09-11 |
0.0258 USDT |
41,602,468.9811 |
0.0248 USDT |
0.0225 USDT |
0.0280 USDT |
0.0237 USDT |
| 2020-09-10 |
0.0234 USDT |
32,552,000.7507 |
0.0210 USDT |
0.0210 USDT |
0.0250 USDT |
0.0248 USDT |
| 2020-09-09 |
0.0208 USDT |
18,638,659.6270 |
0.0198 USDT |
0.0191 USDT |
0.0225 USDT |
0.0210 USDT |
| 2020-09-08 |
0.0203 USDT |
16,873,110.3772 |
0.0210 USDT |
0.0185 USDT |
0.0220 USDT |
0.0200 USDT |
| 2020-09-07 |
0.0203 USDT |
37,224,840.2528 |
0.0222 USDT |
0.0181 USDT |
0.0230 USDT |
0.0210 USDT |
| 2020-09-06 |
0.0212 USDT |
35,678,784.8404 |
0.0208 USDT |
0.0187 USDT |
0.0239 USDT |
0.0222 USDT |
| 2020-09-05 |
0.0204 USDT |
44,048,978.7897 |
0.0234 USDT |
0.0172 USDT |
0.0249 USDT |
0.0206 USDT |
| 2020-09-04 |
0.0206 USDT |
52,667,992.3904 |
0.0176 USDT |
0.0154 USDT |
0.0250 USDT |
0.0236 USDT |
| 2020-09-03 |
0.0215 USDT |
32,370,979.5554 |
0.0236 USDT |
0.0170 USDT |
0.0246 USDT |
0.0176 USDT |
| 2020-09-02 |
0.0244 USDT |
38,968,071.7582 |
0.0231 USDT |
0.0215 USDT |
0.0262 USDT |
0.0236 USDT |
| 2020-09-01 |
0.0234 USDT |
49,932,930.1869 |
0.0250 USDT |
0.0216 USDT |
0.0264 USDT |
0.0230 USDT |
| 2020-08-31 |
0.0259 USDT |
16,392,374.1612 |
0.0275 USDT |
0.0247 USDT |
0.0281 USDT |
0.0249 USDT |
| 2020-08-30 |
0.0288 USDT |
18,242,448.5443 |
0.0285 USDT |
0.0270 USDT |
0.0313 USDT |
0.0282 USDT |
| 2020-08-29 |
0.0301 USDT |
23,338,812.7654 |
0.0289 USDT |
0.0265 USDT |
0.0340 USDT |
0.0282 USDT |
| 2020-08-28 |
0.0281 USDT |
23,250,540.5364 |
0.0255 USDT |
0.0250 USDT |
0.0307 USDT |
0.0289 USDT |
| 2020-08-27 |
0.0240 USDT |
43,545,399.1706 |
0.0220 USDT |
0.0201 USDT |
0.0300 USDT |
0.0260 USDT |
| 2020-08-26 |
0.0236 USDT |
19,136,334.3507 |
0.0241 USDT |
0.0215 USDT |
0.0261 USDT |
0.0218 USDT |
| 2020-08-25 |
0.0251 USDT |
19,684,912.0638 |
0.0263 USDT |
0.0221 USDT |
0.0288 USDT |
0.0242 USDT |
| 2020-08-24 |
0.0273 USDT |
26,901,545.1904 |
0.0286 USDT |
0.0240 USDT |
0.0330 USDT |
0.0267 USDT |
| 2020-08-23 |
0.0291 USDT |
11,277,912.9620 |
0.0289 USDT |
0.0274 USDT |
0.0313 USDT |
0.0282 USDT |