Identifier on Kucoin: KAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.0051 USDT |
32,151,141.1432 |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-01-23 |
0.0050 USDT |
50,857,507.0096 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-01-22 |
0.0050 USDT |
79,169,862.5819 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-01-21 |
0.0051 USDT |
46,733,129.7594 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-01-20 |
0.0051 USDT |
31,866,623.1019 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-01-19 |
0.0052 USDT |
92,727,743.4867 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-01-18 |
0.0053 USDT |
47,083,173.0287 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-01-17 |
0.0054 USDT |
62,674,946.2020 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-01-16 |
0.0054 USDT |
77,432,989.0058 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-01-15 |
0.0055 USDT |
63,879,694.2544 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-01-14 |
0.0055 USDT |
78,265,538.9874 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-01-13 |
0.0054 USDT |
3,967,125.5762 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-01-12 |
0.0057 USDT |
141,125,959.4887 |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-01-11 |
0.0057 USDT |
171,161,753.8670 |
0.0058 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-01-10 |
0.0055 USDT |
96,569,364.8301 |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-01-09 |
0.0057 USDT |
123,084,604.5040 |
0.0057 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2024-01-08 |
0.0051 USDT |
98,613,596.0888 |
0.0051 USDT |
0.0050 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-01-07 |
0.0052 USDT |
62,265,779.1539 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-01-06 |
0.0052 USDT |
63,024,687.7751 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-01-05 |
0.0054 USDT |
94,978,619.6692 |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-01-04 |
0.0055 USDT |
112,376,485.7968 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-01-03 |
0.0058 USDT |
110,151,016.8525 |
0.0059 USDT |
0.0051 USDT |
0.0063 USDT |
0.0051 USDT |
| 2024-01-02 |
0.0061 USDT |
113,364,018.4364 |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-01-01 |
0.0053 USDT |
53,901,460.7324 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-12-31 |
0.0054 USDT |
48,528,877.1200 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-12-30 |
0.0056 USDT |
65,579,055.1626 |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-12-29 |
0.0060 USDT |
72,888,480.8195 |
0.0060 USDT |
0.0054 USDT |
0.0062 USDT |
0.0056 USDT |
| 2023-12-28 |
0.0062 USDT |
118,159,564.0189 |
0.0058 USDT |
0.0058 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-12-27 |
0.0059 USDT |
94,929,332.6347 |
0.0057 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-12-26 |
0.0061 USDT |
57,309,925.7421 |
0.0061 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-12-25 |
0.0062 USDT |
130,352,813.4033 |
0.0057 USDT |
0.0056 USDT |
0.0063 USDT |
0.0061 USDT |
| 2023-12-24 |
0.0058 USDT |
99,295,134.9978 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-12-23 |
0.0056 USDT |
54,294,627.5013 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-12-22 |
0.0056 USDT |
45,062,504.8644 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-12-21 |
0.0056 USDT |
58,350,687.7695 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-12-20 |
0.0053 USDT |
29,265,401.7496 |
0.0053 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-12-19 |
0.0054 USDT |
37,292,773.0232 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-12-18 |
0.0052 USDT |
35,312,466.0190 |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-12-17 |
0.0056 USDT |
34,691,275.3028 |
0.0056 USDT |
0.0053 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-12-16 |
0.0058 USDT |
34,126,836.3584 |
0.0063 USDT |
0.0056 USDT |
0.0063 USDT |
0.0057 USDT |
| 2023-12-15 |
0.0058 USDT |
89,514,192.6796 |
0.0052 USDT |
0.0051 USDT |
0.0070 USDT |
0.0066 USDT |
| 2023-12-14 |
0.0049 USDT |
36,985,067.7021 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-12-13 |
0.0048 USDT |
28,444,254.5067 |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2023-12-12 |
0.0047 USDT |
14,960,893.3365 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-12-11 |
0.0047 USDT |
15,592,090.2944 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-12-10 |
0.0049 USDT |
14,735,989.3944 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-12-09 |
0.0049 USDT |
14,732,477.2066 |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-12-08 |
0.0049 USDT |
17,321,110.2440 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-12-07 |
0.0049 USDT |
22,086,840.4464 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-12-06 |
0.0050 USDT |
15,667,346.7559 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |