Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0287 USDT |
1,422,016.7748 |
0.0283 USDT |
0.0279 USDT |
0.0290 USDT |
0.0286 USDT |
| 2025-06-02 |
0.0271 USDT |
2,929,149.5385 |
0.0278 USDT |
0.0267 USDT |
0.0279 USDT |
0.0269 USDT |
| 2025-06-01 |
0.0272 USDT |
810,342.5419 |
0.0270 USDT |
0.0264 USDT |
0.0278 USDT |
0.0272 USDT |
| 2025-05-31 |
0.0263 USDT |
3,169,047.8773 |
0.0263 USDT |
0.0254 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-05-30 |
0.0289 USDT |
4,610,834.6312 |
0.0308 USDT |
0.0281 USDT |
0.0309 USDT |
0.0290 USDT |
| 2025-05-29 |
0.0321 USDT |
3,015,045.3468 |
0.0319 USDT |
0.0307 USDT |
0.0335 USDT |
0.0307 USDT |
| 2025-05-28 |
0.0313 USDT |
1,611,748.7479 |
0.0320 USDT |
0.0306 USDT |
0.0326 USDT |
0.0320 USDT |
| 2025-05-27 |
0.0322 USDT |
804,279.7654 |
0.0320 USDT |
0.0310 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-05-26 |
0.0324 USDT |
1,393,994.3740 |
0.0320 USDT |
0.0311 USDT |
0.0335 USDT |
0.0315 USDT |
| 2025-05-25 |
0.0310 USDT |
2,478,429.6043 |
0.0319 USDT |
0.0298 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-05-24 |
0.0324 USDT |
630,708.5597 |
0.0324 USDT |
0.0320 USDT |
0.0330 USDT |
0.0324 USDT |
| 2025-05-23 |
0.0355 USDT |
4,028,612.8975 |
0.0366 USDT |
0.0338 USDT |
0.0379 USDT |
0.0345 USDT |
| 2025-05-22 |
0.0358 USDT |
1,737,567.5651 |
0.0348 USDT |
0.0347 USDT |
0.0368 USDT |
0.0366 USDT |
| 2025-05-21 |
0.0339 USDT |
2,607,251.8932 |
0.0338 USDT |
0.0330 USDT |
0.0353 USDT |
0.0346 USDT |
| 2025-05-20 |
0.0329 USDT |
3,289,358.5049 |
0.0336 USDT |
0.0323 USDT |
0.0343 USDT |
0.0338 USDT |
| 2025-05-19 |
0.0329 USDT |
1,250,698.6239 |
0.0355 USDT |
0.0316 USDT |
0.0356 USDT |
0.0334 USDT |
| 2025-05-18 |
0.0342 USDT |
1,215,247.4663 |
0.0327 USDT |
0.0326 USDT |
0.0365 USDT |
0.0333 USDT |
| 2025-05-17 |
0.0330 USDT |
420,556.1520 |
0.0340 USDT |
0.0319 USDT |
0.0340 USDT |
0.0325 USDT |
| 2025-05-16 |
0.0358 USDT |
1,822,143.4853 |
0.0362 USDT |
0.0346 USDT |
0.0366 USDT |
0.0350 USDT |
| 2025-05-15 |
0.0373 USDT |
5,274,725.0374 |
0.0399 USDT |
0.0357 USDT |
0.0407 USDT |
0.0362 USDT |
| 2025-05-14 |
0.0409 USDT |
4,193,000.1318 |
0.0426 USDT |
0.0394 USDT |
0.0427 USDT |
0.0398 USDT |
| 2025-05-13 |
0.0390 USDT |
6,275,886.5452 |
0.0383 USDT |
0.0356 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-05-12 |
0.0392 USDT |
9,030,206.0064 |
0.0383 USDT |
0.0362 USDT |
0.0415 USDT |
0.0366 USDT |
| 2025-05-11 |
0.0383 USDT |
6,379,343.7373 |
0.0397 USDT |
0.0364 USDT |
0.0404 USDT |
0.0378 USDT |
| 2025-05-10 |
0.0368 USDT |
7,420,294.0977 |
0.0351 USDT |
0.0349 USDT |
0.0385 USDT |
0.0371 USDT |
| 2025-05-09 |
0.0332 USDT |
5,382,180.3855 |
0.0305 USDT |
0.0304 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-05-08 |
0.0288 USDT |
1,294,337.0005 |
0.0269 USDT |
0.0269 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-05-07 |
0.0267 USDT |
1,085,410.1757 |
0.0268 USDT |
0.0261 USDT |
0.0274 USDT |
0.0262 USDT |
| 2025-05-06 |
0.0267 USDT |
1,044,365.4662 |
0.0270 USDT |
0.0260 USDT |
0.0275 USDT |
0.0264 USDT |
| 2025-05-05 |
0.0274 USDT |
752,711.2961 |
0.0273 USDT |
0.0265 USDT |
0.0281 USDT |
0.0265 USDT |
| 2025-05-04 |
0.0279 USDT |
227,632.9840 |
0.0289 USDT |
0.0276 USDT |
0.0289 USDT |
0.0280 USDT |
| 2025-05-03 |
0.0297 USDT |
1,275,937.3938 |
0.0313 USDT |
0.0284 USDT |
0.0313 USDT |
0.0288 USDT |
| 2025-05-02 |
0.0313 USDT |
1,988,065.4284 |
0.0316 USDT |
0.0309 USDT |
0.0318 USDT |
0.0312 USDT |
| 2025-05-01 |
0.0324 USDT |
1,937,301.3766 |
0.0318 USDT |
0.0318 USDT |
0.0337 USDT |
0.0319 USDT |
| 2025-04-30 |
0.0314 USDT |
2,083,483.7826 |
0.0317 USDT |
0.0305 USDT |
0.0324 USDT |
0.0308 USDT |
| 2025-04-29 |
0.0335 USDT |
3,051,720.5289 |
0.0336 USDT |
0.0317 USDT |
0.0344 USDT |
0.0318 USDT |
| 2025-04-28 |
0.0336 USDT |
10,733,496.6688 |
0.0302 USDT |
0.0293 USDT |
0.0376 USDT |
0.0337 USDT |
| 2025-04-27 |
0.0320 USDT |
2,356,368.8208 |
0.0326 USDT |
0.0304 USDT |
0.0328 USDT |
0.0306 USDT |
| 2025-04-26 |
0.0323 USDT |
1,012,902.1048 |
0.0312 USDT |
0.0312 USDT |
0.0328 USDT |
0.0318 USDT |
| 2025-04-25 |
0.0317 USDT |
1,690,014.2824 |
0.0311 USDT |
0.0307 USDT |
0.0324 USDT |
0.0312 USDT |
| 2025-04-24 |
0.0302 USDT |
2,933,360.6106 |
0.0311 USDT |
0.0286 USDT |
0.0312 USDT |
0.0311 USDT |
| 2025-04-23 |
0.0313 USDT |
320,134.9184 |
0.0310 USDT |
0.0309 USDT |
0.0317 USDT |
0.0311 USDT |
| 2025-04-22 |
0.0294 USDT |
1,418,904.8482 |
0.0291 USDT |
0.0284 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-04-21 |
0.0299 USDT |
1,157,357.7402 |
0.0294 USDT |
0.0291 USDT |
0.0308 USDT |
0.0295 USDT |
| 2025-04-20 |
0.0288 USDT |
1,225,090.2712 |
0.0281 USDT |
0.0280 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-04-19 |
0.0276 USDT |
624,816.0856 |
0.0271 USDT |
0.0269 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-04-18 |
0.0264 USDT |
636,921.2625 |
0.0252 USDT |
0.0251 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-04-17 |
0.0252 USDT |
502,099.1898 |
0.0249 USDT |
0.0247 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-04-16 |
0.0256 USDT |
509,431.6403 |
0.0257 USDT |
0.0249 USDT |
0.0260 USDT |
0.0249 USDT |
| 2025-04-15 |
0.0264 USDT |
1,023,275.6277 |
0.0260 USDT |
0.0256 USDT |
0.0269 USDT |
0.0260 USDT |