Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-22 |
0.0301 USDT |
27,562,696.7044 |
0.0291 USDT |
0.0261 USDT |
0.0369 USDT |
0.0289 USDT |
| 2020-08-21 |
0.0315 USDT |
22,036,327.8608 |
0.0360 USDT |
0.0255 USDT |
0.0362 USDT |
0.0288 USDT |
| 2020-08-20 |
0.0363 USDT |
14,071,622.2632 |
0.0349 USDT |
0.0343 USDT |
0.0400 USDT |
0.0360 USDT |
| 2020-08-19 |
0.0375 USDT |
19,861,047.6035 |
0.0391 USDT |
0.0317 USDT |
0.0411 USDT |
0.0349 USDT |
| 2020-08-18 |
0.0406 USDT |
35,098,466.5615 |
0.0429 USDT |
0.0307 USDT |
0.0500 USDT |
0.0396 USDT |
| 2020-08-17 |
0.0410 USDT |
40,055,909.0104 |
0.0350 USDT |
0.0324 USDT |
0.0480 USDT |
0.0429 USDT |
| 2020-08-16 |
0.0317 USDT |
30,587,654.7019 |
0.0266 USDT |
0.0262 USDT |
0.0370 USDT |
0.0345 USDT |
| 2020-08-15 |
0.0252 USDT |
14,262,275.1341 |
0.0239 USDT |
0.0233 USDT |
0.0270 USDT |
0.0267 USDT |
| 2020-08-14 |
0.0239 USDT |
12,219,781.3001 |
0.0231 USDT |
0.0228 USDT |
0.0255 USDT |
0.0239 USDT |
| 2020-08-13 |
0.0227 USDT |
17,127,189.9672 |
0.0227 USDT |
0.0218 USDT |
0.0245 USDT |
0.0231 USDT |
| 2020-08-12 |
0.0227 USDT |
22,187,630.3671 |
0.0226 USDT |
0.0202 USDT |
0.0247 USDT |
0.0230 USDT |
| 2020-08-11 |
0.0245 USDT |
39,190,725.6359 |
0.0235 USDT |
0.0212 USDT |
0.0280 USDT |
0.0230 USDT |
| 2020-08-10 |
0.0240 USDT |
30,628,833.1296 |
0.0266 USDT |
0.0210 USDT |
0.0270 USDT |
0.0234 USDT |
| 2020-08-09 |
0.0251 USDT |
33,059,612.3495 |
0.0236 USDT |
0.0220 USDT |
0.0287 USDT |
0.0271 USDT |
| 2020-08-08 |
0.0210 USDT |
43,968,157.7835 |
0.0170 USDT |
0.0168 USDT |
0.0250 USDT |
0.0236 USDT |
| 2020-08-07 |
0.0178 USDT |
30,180,580.6283 |
0.0159 USDT |
0.0158 USDT |
0.0200 USDT |
0.0172 USDT |
| 2020-08-06 |
0.0160 USDT |
22,031,286.7311 |
0.0174 USDT |
0.0140 USDT |
0.0180 USDT |
0.0157 USDT |
| 2020-08-05 |
0.0165 USDT |
35,132,140.0700 |
0.0159 USDT |
0.0147 USDT |
0.0180 USDT |
0.0174 USDT |
| 2020-08-04 |
0.0142 USDT |
34,289,556.0151 |
0.0123 USDT |
0.0119 USDT |
0.0165 USDT |
0.0159 USDT |
| 2020-08-03 |
0.0122 USDT |
13,790,672.1289 |
0.0123 USDT |
0.0116 USDT |
0.0126 USDT |
0.0123 USDT |
| 2020-08-02 |
0.0119 USDT |
11,716,487.4435 |
0.0123 USDT |
0.0110 USDT |
0.0126 USDT |
0.0122 USDT |
| 2020-08-01 |
0.0117 USDT |
9,884,085.7963 |
0.0119 USDT |
0.0110 USDT |
0.0125 USDT |
0.0123 USDT |
| 2020-07-31 |
0.0115 USDT |
16,439,396.9347 |
0.0119 USDT |
0.0106 USDT |
0.0127 USDT |
0.0119 USDT |
| 2020-07-30 |
0.0119 USDT |
27,978,988.9296 |
0.0106 USDT |
0.0105 USDT |
0.0135 USDT |
0.0118 USDT |
| 2020-07-29 |
0.0106 USDT |
21,927,131.7313 |
0.0107 USDT |
0.0100 USDT |
0.0112 USDT |
0.0107 USDT |
| 2020-07-28 |
0.0106 USDT |
33,026,015.8766 |
0.0098 USDT |
0.0091 USDT |
0.0120 USDT |
0.0107 USDT |
| 2020-07-27 |
0.0103 USDT |
48,141,410.1164 |
0.0105 USDT |
0.0089 USDT |
0.0125 USDT |
0.0098 USDT |
| 2020-07-26 |
0.0106 USDT |
21,452,149.1373 |
0.0105 USDT |
0.0101 USDT |
0.0113 USDT |
0.0103 USDT |
| 2020-07-25 |
0.0115 USDT |
26,323,247.7366 |
0.0116 USDT |
0.0102 USDT |
0.0129 USDT |
0.0107 USDT |
| 2020-07-24 |
0.0122 USDT |
34,497,531.3164 |
0.0125 USDT |
0.0111 USDT |
0.0137 USDT |
0.0116 USDT |
| 2020-07-23 |
0.0133 USDT |
46,308,046.9673 |
0.0120 USDT |
0.0113 USDT |
0.0147 USDT |
0.0125 USDT |
| 2020-07-22 |
0.0111 USDT |
58,292,726.1393 |
0.0098 USDT |
0.0094 USDT |
0.0130 USDT |
0.0120 USDT |
| 2020-07-21 |
0.0094 USDT |
60,167,404.5600 |
0.0101 USDT |
0.0083 USDT |
0.0114 USDT |
0.0098 USDT |
| 2020-07-20 |
0.0106 USDT |
60,021,977.5757 |
0.0122 USDT |
0.0090 USDT |
0.0129 USDT |
0.0101 USDT |
| 2020-07-19 |
0.0113 USDT |
52,948,707.5958 |
0.0127 USDT |
0.0100 USDT |
0.0128 USDT |
0.0122 USDT |
| 2020-07-18 |
0.0107 USDT |
169,916,432.0230 |
0.0089 USDT |
0.0081 USDT |
0.0130 USDT |
0.0128 USDT |
| 2020-07-17 |
0.0076 USDT |
76,883,629.4038 |
0.0067 USDT |
0.0064 USDT |
0.0090 USDT |
0.0089 USDT |
| 2020-07-16 |
0.0060 USDT |
57,090,514.5783 |
0.0050 USDT |
0.0050 USDT |
0.0068 USDT |
0.0067 USDT |
| 2020-07-15 |
0.0054 USDT |
61,808,044.1212 |
0.0059 USDT |
0.0050 USDT |
0.0067 USDT |
0.0050 USDT |
| 2020-07-14 |
0.0049 USDT |
67,234,582.1119 |
0.0042 USDT |
0.0040 USDT |
0.0059 USDT |
0.0059 USDT |
| 2020-07-13 |
0.0040 USDT |
55,817,362.7425 |
0.0043 USDT |
0.0038 USDT |
0.0045 USDT |
0.0042 USDT |
| 2020-07-12 |
0.0043 USDT |
20,363,043.0505 |
0.0042 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2020-07-11 |
0.0039 USDT |
55,871,402.0266 |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2020-07-10 |
0.0035 USDT |
101,809,819.8564 |
0.0033 USDT |
0.0033 USDT |
0.0042 USDT |
0.0041 USDT |
| 2020-07-09 |
0.0030 USDT |
70,656,194.4368 |
0.0029 USDT |
0.0028 USDT |
0.0035 USDT |
0.0034 USDT |
| 2020-07-08 |
0.0030 USDT |
70,460,764.8677 |
0.0030 USDT |
0.0026 USDT |
0.0032 USDT |
0.0029 USDT |
| 2020-07-07 |
0.0031 USDT |
37,947,700.7566 |
0.0031 USDT |
0.0028 USDT |
0.0038 USDT |
0.0030 USDT |
| 2020-07-06 |
0.0032 USDT |
49,151,456.5403 |
0.0021 USDT |
0.0021 USDT |
0.0035 USDT |
0.0031 USDT |