Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0346 USDT |
609,166.3151 |
0.0342 USDT |
0.0339 USDT |
0.0354 USDT |
0.0347 USDT |
| 2025-09-10 |
0.0342 USDT |
500,351.3669 |
0.0340 USDT |
0.0336 USDT |
0.0347 USDT |
0.0338 USDT |
| 2025-09-09 |
0.0342 USDT |
1,154,357.0468 |
0.0333 USDT |
0.0330 USDT |
0.0351 USDT |
0.0337 USDT |
| 2025-09-08 |
0.0325 USDT |
456,274.3583 |
0.0317 USDT |
0.0316 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-09-07 |
0.0316 USDT |
77,957.0596 |
0.0313 USDT |
0.0313 USDT |
0.0319 USDT |
0.0318 USDT |
| 2025-09-06 |
0.0312 USDT |
12,292.0054 |
0.0315 USDT |
0.0311 USDT |
0.0315 USDT |
0.0311 USDT |
| 2025-09-05 |
0.0317 USDT |
604,400.2952 |
0.0305 USDT |
0.0305 USDT |
0.0380 USDT |
0.0314 USDT |
| 2025-09-04 |
0.0311 USDT |
219,004.5416 |
0.0321 USDT |
0.0303 USDT |
0.0321 USDT |
0.0303 USDT |
| 2025-09-03 |
0.0318 USDT |
202,134.8904 |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0318 USDT |
| 2025-09-02 |
0.0317 USDT |
384,832.8200 |
0.0307 USDT |
0.0306 USDT |
0.0324 USDT |
0.0322 USDT |
| 2025-09-01 |
0.0322 USDT |
374,147.4759 |
0.0328 USDT |
0.0311 USDT |
0.0332 USDT |
0.0311 USDT |
| 2025-08-31 |
0.0339 USDT |
211,608.2761 |
0.0340 USDT |
0.0332 USDT |
0.0346 USDT |
0.0336 USDT |
| 2025-08-30 |
0.0333 USDT |
109,277.6989 |
0.0327 USDT |
0.0322 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-08-29 |
0.0335 USDT |
644,410.4268 |
0.0345 USDT |
0.0324 USDT |
0.0349 USDT |
0.0326 USDT |
| 2025-08-28 |
0.0334 USDT |
190,889.9131 |
0.0331 USDT |
0.0327 USDT |
0.0343 USDT |
0.0337 USDT |
| 2025-08-27 |
0.0332 USDT |
165,570.8538 |
0.0330 USDT |
0.0329 USDT |
0.0339 USDT |
0.0329 USDT |
| 2025-08-26 |
0.0320 USDT |
95,606.0263 |
0.0318 USDT |
0.0318 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-08-25 |
0.0350 USDT |
91,640.9209 |
0.0358 USDT |
0.0335 USDT |
0.0358 USDT |
0.0336 USDT |
| 2025-08-24 |
0.0361 USDT |
147,164.7218 |
0.0372 USDT |
0.0351 USDT |
0.0372 USDT |
0.0357 USDT |
| 2025-08-23 |
0.0372 USDT |
223,891.4864 |
0.0379 USDT |
0.0363 USDT |
0.0383 USDT |
0.0372 USDT |
| 2025-08-22 |
0.0346 USDT |
847,189.6080 |
0.0336 USDT |
0.0323 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-08-21 |
0.0341 USDT |
155,002.1526 |
0.0348 USDT |
0.0334 USDT |
0.0350 USDT |
0.0337 USDT |
| 2025-08-20 |
0.0337 USDT |
163,010.2228 |
0.0329 USDT |
0.0328 USDT |
0.0345 USDT |
0.0340 USDT |
| 2025-08-19 |
0.0343 USDT |
600,326.4961 |
0.0349 USDT |
0.0334 USDT |
0.0351 USDT |
0.0335 USDT |
| 2025-08-18 |
0.0352 USDT |
107,093.4703 |
0.0365 USDT |
0.0345 USDT |
0.0367 USDT |
0.0349 USDT |
| 2025-08-17 |
0.0367 USDT |
38,897.6001 |
0.0362 USDT |
0.0361 USDT |
0.0372 USDT |
0.0369 USDT |
| 2025-08-16 |
0.0356 USDT |
18,780.7874 |
0.0353 USDT |
0.0352 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-08-15 |
0.0353 USDT |
934,853.6838 |
0.0348 USDT |
0.0337 USDT |
0.0362 USDT |
0.0350 USDT |
| 2025-08-14 |
0.0371 USDT |
3,642,829.6580 |
0.0393 USDT |
0.0348 USDT |
0.0404 USDT |
0.0349 USDT |
| 2025-08-13 |
0.0393 USDT |
2,735,765.8573 |
0.0392 USDT |
0.0373 USDT |
0.0409 USDT |
0.0383 USDT |
| 2025-08-12 |
0.0370 USDT |
4,034,310.5733 |
0.0349 USDT |
0.0345 USDT |
0.0396 USDT |
0.0379 USDT |
| 2025-08-11 |
0.0364 USDT |
1,009,858.2099 |
0.0372 USDT |
0.0350 USDT |
0.0385 USDT |
0.0360 USDT |
| 2025-08-10 |
0.0371 USDT |
960,224.3676 |
0.0383 USDT |
0.0361 USDT |
0.0385 USDT |
0.0372 USDT |
| 2025-08-09 |
0.0381 USDT |
827,409.6697 |
0.0374 USDT |
0.0374 USDT |
0.0388 USDT |
0.0380 USDT |
| 2025-08-08 |
0.0367 USDT |
1,198,185.2896 |
0.0365 USDT |
0.0359 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-08-07 |
0.0353 USDT |
876,074.1929 |
0.0339 USDT |
0.0338 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-08-06 |
0.0333 USDT |
1,121,433.2708 |
0.0336 USDT |
0.0324 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-08-05 |
0.0339 USDT |
1,085,829.5143 |
0.0352 USDT |
0.0327 USDT |
0.0352 USDT |
0.0330 USDT |
| 2025-08-04 |
0.0340 USDT |
1,130,285.8219 |
0.0326 USDT |
0.0325 USDT |
0.0356 USDT |
0.0350 USDT |
| 2025-08-03 |
0.0328 USDT |
1,804,343.6572 |
0.0311 USDT |
0.0308 USDT |
0.0337 USDT |
0.0324 USDT |
| 2025-08-02 |
0.0317 USDT |
664,601.5322 |
0.0329 USDT |
0.0303 USDT |
0.0332 USDT |
0.0304 USDT |
| 2025-08-01 |
0.0323 USDT |
1,848,395.3444 |
0.0328 USDT |
0.0313 USDT |
0.0333 USDT |
0.0325 USDT |
| 2025-07-31 |
0.0346 USDT |
806,193.0529 |
0.0348 USDT |
0.0329 USDT |
0.0364 USDT |
0.0329 USDT |
| 2025-07-30 |
0.0360 USDT |
4,953,940.8766 |
0.0380 USDT |
0.0334 USDT |
0.0388 USDT |
0.0345 USDT |
| 2025-07-29 |
0.0379 USDT |
12,999,791.7514 |
0.0367 USDT |
0.0350 USDT |
0.0408 USDT |
0.0382 USDT |
| 2025-07-28 |
0.0421 USDT |
10,958,620.0926 |
0.0414 USDT |
0.0364 USDT |
0.0479 USDT |
0.0367 USDT |
| 2025-07-27 |
0.0386 USDT |
12,647,938.1752 |
0.0343 USDT |
0.0342 USDT |
0.0441 USDT |
0.0426 USDT |
| 2025-07-26 |
0.0343 USDT |
3,339,216.3797 |
0.0344 USDT |
0.0338 USDT |
0.0348 USDT |
0.0344 USDT |
| 2025-07-25 |
0.0331 USDT |
2,572,923.2151 |
0.0330 USDT |
0.0320 USDT |
0.0347 USDT |
0.0331 USDT |
| 2025-07-24 |
0.0329 USDT |
4,366,381.1946 |
0.0336 USDT |
0.0307 USDT |
0.0345 USDT |
0.0337 USDT |