Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0352 USDT |
4,655,992.9469 |
0.0379 USDT |
0.0323 USDT |
0.0379 USDT |
0.0328 USDT |
| 2025-07-22 |
0.0371 USDT |
2,455,873.7177 |
0.0386 USDT |
0.0358 USDT |
0.0388 USDT |
0.0371 USDT |
| 2025-07-21 |
0.0376 USDT |
2,271,277.1833 |
0.0370 USDT |
0.0363 USDT |
0.0419 USDT |
0.0382 USDT |
| 2025-07-20 |
0.0373 USDT |
1,884,205.4578 |
0.0361 USDT |
0.0357 USDT |
0.0383 USDT |
0.0370 USDT |
| 2025-07-19 |
0.0354 USDT |
2,160,429.0980 |
0.0355 USDT |
0.0342 USDT |
0.0369 USDT |
0.0350 USDT |
| 2025-07-18 |
0.0359 USDT |
4,306,810.8082 |
0.0349 USDT |
0.0343 USDT |
0.0375 USDT |
0.0349 USDT |
| 2025-07-17 |
0.0352 USDT |
1,735,805.9806 |
0.0353 USDT |
0.0339 USDT |
0.0359 USDT |
0.0340 USDT |
| 2025-07-16 |
0.0355 USDT |
1,161,144.2188 |
0.0353 USDT |
0.0344 USDT |
0.0362 USDT |
0.0356 USDT |
| 2025-07-15 |
0.0332 USDT |
1,312,633.9390 |
0.0339 USDT |
0.0327 USDT |
0.0342 USDT |
0.0330 USDT |
| 2025-07-14 |
0.0356 USDT |
1,357,728.2771 |
0.0355 USDT |
0.0340 USDT |
0.0370 USDT |
0.0340 USDT |
| 2025-07-13 |
0.0355 USDT |
2,358,245.4650 |
0.0359 USDT |
0.0342 USDT |
0.0391 USDT |
0.0358 USDT |
| 2025-07-12 |
0.0369 USDT |
2,975,024.0391 |
0.0380 USDT |
0.0350 USDT |
0.0400 USDT |
0.0359 USDT |
| 2025-07-11 |
0.0444 USDT |
24,834,805.4326 |
0.0317 USDT |
0.0312 USDT |
0.0549 USDT |
0.0388 USDT |
| 2025-07-10 |
0.0287 USDT |
502,930.7939 |
0.0287 USDT |
0.0284 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-07-09 |
0.0272 USDT |
641,236.1366 |
0.0267 USDT |
0.0265 USDT |
0.0298 USDT |
0.0279 USDT |
| 2025-07-08 |
0.0263 USDT |
330,523.1645 |
0.0264 USDT |
0.0258 USDT |
0.0271 USDT |
0.0269 USDT |
| 2025-07-07 |
0.0267 USDT |
62,591.6839 |
0.0269 USDT |
0.0263 USDT |
0.0273 USDT |
0.0263 USDT |
| 2025-07-06 |
0.0261 USDT |
88,247.3554 |
0.0265 USDT |
0.0259 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-07-05 |
0.0266 USDT |
382,374.4376 |
0.0261 USDT |
0.0261 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-07-04 |
0.0265 USDT |
242,438.9372 |
0.0272 USDT |
0.0254 USDT |
0.0273 USDT |
0.0255 USDT |
| 2025-07-03 |
0.0275 USDT |
668,773.0875 |
0.0273 USDT |
0.0271 USDT |
0.0281 USDT |
0.0273 USDT |
| 2025-07-02 |
0.0260 USDT |
376,677.3260 |
0.0255 USDT |
0.0252 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-07-01 |
0.0259 USDT |
245,585.7677 |
0.0264 USDT |
0.0250 USDT |
0.0265 USDT |
0.0255 USDT |
| 2025-06-30 |
0.0272 USDT |
539,329.9943 |
0.0279 USDT |
0.0261 USDT |
0.0279 USDT |
0.0261 USDT |
| 2025-06-29 |
0.0272 USDT |
1,013,415.5676 |
0.0271 USDT |
0.0265 USDT |
0.0280 USDT |
0.0266 USDT |
| 2025-06-28 |
0.0263 USDT |
402,551.3662 |
0.0265 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-06-27 |
0.0264 USDT |
1,346,591.1780 |
0.0258 USDT |
0.0254 USDT |
0.0275 USDT |
0.0274 USDT |
| 2025-06-26 |
0.0264 USDT |
617,051.0624 |
0.0262 USDT |
0.0253 USDT |
0.0273 USDT |
0.0253 USDT |
| 2025-06-25 |
0.0272 USDT |
1,248,714.1858 |
0.0280 USDT |
0.0266 USDT |
0.0281 USDT |
0.0272 USDT |
| 2025-06-24 |
0.0288 USDT |
815,505.6376 |
0.0294 USDT |
0.0283 USDT |
0.0295 USDT |
0.0283 USDT |
| 2025-06-23 |
0.0271 USDT |
2,283,846.4357 |
0.0268 USDT |
0.0263 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-06-22 |
0.0279 USDT |
3,297,665.3721 |
0.0296 USDT |
0.0267 USDT |
0.0296 USDT |
0.0272 USDT |
| 2025-06-21 |
0.0317 USDT |
450,422.9116 |
0.0325 USDT |
0.0298 USDT |
0.0330 USDT |
0.0300 USDT |
| 2025-06-20 |
0.0344 USDT |
2,000,861.1742 |
0.0345 USDT |
0.0322 USDT |
0.0359 USDT |
0.0322 USDT |
| 2025-06-19 |
0.0370 USDT |
2,451,638.6163 |
0.0388 USDT |
0.0344 USDT |
0.0397 USDT |
0.0345 USDT |
| 2025-06-18 |
0.0378 USDT |
4,027,031.6026 |
0.0350 USDT |
0.0350 USDT |
0.0396 USDT |
0.0385 USDT |
| 2025-06-17 |
0.0342 USDT |
5,085,118.8774 |
0.0344 USDT |
0.0321 USDT |
0.0358 USDT |
0.0328 USDT |
| 2025-06-16 |
0.0445 USDT |
17,423,159.0662 |
0.0251 USDT |
0.0250 USDT |
0.0538 USDT |
0.0370 USDT |
| 2025-06-15 |
0.0251 USDT |
239,601.6184 |
0.0250 USDT |
0.0249 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-06-14 |
0.0250 USDT |
617,103.5489 |
0.0252 USDT |
0.0244 USDT |
0.0254 USDT |
0.0247 USDT |
| 2025-06-13 |
0.0245 USDT |
3,001,249.8833 |
0.0260 USDT |
0.0237 USDT |
0.0260 USDT |
0.0242 USDT |
| 2025-06-12 |
0.0279 USDT |
543,981.9341 |
0.0287 USDT |
0.0273 USDT |
0.0287 USDT |
0.0275 USDT |
| 2025-06-11 |
0.0300 USDT |
1,609,086.8056 |
0.0301 USDT |
0.0294 USDT |
0.0305 USDT |
0.0295 USDT |
| 2025-06-10 |
0.0292 USDT |
1,113,866.4488 |
0.0282 USDT |
0.0279 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-06-09 |
0.0261 USDT |
351,996.8356 |
0.0264 USDT |
0.0258 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-06-08 |
0.0263 USDT |
938,490.5673 |
0.0263 USDT |
0.0258 USDT |
0.0267 USDT |
0.0264 USDT |
| 2025-06-07 |
0.0261 USDT |
400,825.7456 |
0.0253 USDT |
0.0253 USDT |
0.0267 USDT |
0.0264 USDT |
| 2025-06-06 |
0.0254 USDT |
784,087.4344 |
0.0249 USDT |
0.0248 USDT |
0.0261 USDT |
0.0254 USDT |
| 2025-06-05 |
0.0268 USDT |
1,921,739.6453 |
0.0269 USDT |
0.0259 USDT |
0.0277 USDT |
0.0259 USDT |
| 2025-06-04 |
0.0278 USDT |
695,998.9389 |
0.0282 USDT |
0.0271 USDT |
0.0287 USDT |
0.0271 USDT |