Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0264 USDT |
1,039,027.1539 |
0.0267 USDT |
0.0256 USDT |
0.0274 USDT |
0.0259 USDT |
| 2025-04-13 |
0.0274 USDT |
570,548.3252 |
0.0277 USDT |
0.0267 USDT |
0.0280 USDT |
0.0271 USDT |
| 2025-04-12 |
0.0272 USDT |
412,624.1151 |
0.0264 USDT |
0.0263 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-04-11 |
0.0261 USDT |
2,034,885.6640 |
0.0255 USDT |
0.0255 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-04-10 |
0.0258 USDT |
1,513,667.6440 |
0.0266 USDT |
0.0249 USDT |
0.0266 USDT |
0.0251 USDT |
| 2025-04-09 |
0.0247 USDT |
1,562,459.5147 |
0.0236 USDT |
0.0228 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-04-08 |
0.0252 USDT |
375,170.9593 |
0.0258 USDT |
0.0245 USDT |
0.0258 USDT |
0.0245 USDT |
| 2025-04-07 |
0.0244 USDT |
5,257,856.5128 |
0.0249 USDT |
0.0222 USDT |
0.0264 USDT |
0.0254 USDT |
| 2025-04-06 |
0.0253 USDT |
1,580,306.1947 |
0.0274 USDT |
0.0244 USDT |
0.0275 USDT |
0.0247 USDT |
| 2025-04-05 |
0.0274 USDT |
218,625.1461 |
0.0278 USDT |
0.0271 USDT |
0.0283 USDT |
0.0273 USDT |
| 2025-04-04 |
0.0279 USDT |
1,395,017.6924 |
0.0283 USDT |
0.0271 USDT |
0.0288 USDT |
0.0279 USDT |
| 2025-04-03 |
0.0278 USDT |
1,281,191.8807 |
0.0282 USDT |
0.0269 USDT |
0.0292 USDT |
0.0280 USDT |
| 2025-04-02 |
0.0303 USDT |
3,651,991.9126 |
0.0311 USDT |
0.0293 USDT |
0.0311 USDT |
0.0304 USDT |
| 2025-04-01 |
0.0313 USDT |
3,834,212.3130 |
0.0325 USDT |
0.0299 USDT |
0.0338 USDT |
0.0312 USDT |
| 2025-03-31 |
0.0329 USDT |
427,576.0381 |
0.0333 USDT |
0.0320 USDT |
0.0338 USDT |
0.0324 USDT |
| 2025-03-30 |
0.0336 USDT |
597,266.2844 |
0.0331 USDT |
0.0328 USDT |
0.0345 USDT |
0.0335 USDT |
| 2025-03-29 |
0.0361 USDT |
270,654.8183 |
0.0363 USDT |
0.0345 USDT |
0.0376 USDT |
0.0345 USDT |
| 2025-03-28 |
0.0365 USDT |
1,971,561.6543 |
0.0394 USDT |
0.0352 USDT |
0.0394 USDT |
0.0354 USDT |
| 2025-03-27 |
0.0404 USDT |
1,803,943.9074 |
0.0397 USDT |
0.0393 USDT |
0.0421 USDT |
0.0395 USDT |
| 2025-03-26 |
0.0407 USDT |
5,096,873.2215 |
0.0388 USDT |
0.0376 USDT |
0.0448 USDT |
0.0394 USDT |
| 2025-03-25 |
0.0389 USDT |
391,749.9070 |
0.0396 USDT |
0.0385 USDT |
0.0399 USDT |
0.0385 USDT |
| 2025-03-24 |
0.0395 USDT |
687,054.9344 |
0.0395 USDT |
0.0384 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-03-23 |
0.0405 USDT |
1,155,073.0418 |
0.0398 USDT |
0.0389 USDT |
0.0413 USDT |
0.0396 USDT |
| 2025-03-22 |
0.0403 USDT |
7,135,667.3636 |
0.0383 USDT |
0.0382 USDT |
0.0425 USDT |
0.0403 USDT |
| 2025-03-21 |
0.0375 USDT |
7,708,782.5756 |
0.0383 USDT |
0.0364 USDT |
0.0393 USDT |
0.0380 USDT |
| 2025-03-20 |
0.0369 USDT |
14,512,062.5067 |
0.0378 USDT |
0.0353 USDT |
0.0415 USDT |
0.0384 USDT |
| 2025-03-19 |
0.0362 USDT |
3,656,811.8262 |
0.0358 USDT |
0.0357 USDT |
0.0370 USDT |
0.0366 USDT |
| 2025-03-18 |
0.0353 USDT |
17,518,928.7536 |
0.0360 USDT |
0.0347 USDT |
0.0365 USDT |
0.0356 USDT |
| 2025-03-17 |
0.0351 USDT |
23,056,831.8796 |
0.0343 USDT |
0.0342 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-03-16 |
0.0352 USDT |
48,557,226.0016 |
0.0353 USDT |
0.0340 USDT |
0.0365 USDT |
0.0345 USDT |
| 2025-03-15 |
0.0348 USDT |
52,941,165.0346 |
0.0341 USDT |
0.0338 USDT |
0.0362 USDT |
0.0356 USDT |
| 2025-03-14 |
0.0337 USDT |
37,399,782.3260 |
0.0330 USDT |
0.0329 USDT |
0.0350 USDT |
0.0346 USDT |
| 2025-03-13 |
0.0331 USDT |
37,934,148.3296 |
0.0340 USDT |
0.0321 USDT |
0.0349 USDT |
0.0331 USDT |
| 2025-03-12 |
0.0336 USDT |
195,233.3466 |
0.0330 USDT |
0.0319 USDT |
0.0345 USDT |
0.0339 USDT |
| 2025-03-11 |
0.0313 USDT |
436,159.9960 |
0.0323 USDT |
0.0296 USDT |
0.0327 USDT |
0.0321 USDT |
| 2025-03-10 |
0.0346 USDT |
128,513.4984 |
0.0325 USDT |
0.0323 USDT |
0.0360 USDT |
0.0349 USDT |
| 2025-03-09 |
0.0334 USDT |
540,496.9505 |
0.0369 USDT |
0.0318 USDT |
0.0370 USDT |
0.0327 USDT |
| 2025-03-08 |
0.0377 USDT |
13,009,637.9963 |
0.0385 USDT |
0.0368 USDT |
0.0385 USDT |
0.0371 USDT |
| 2025-03-07 |
0.0379 USDT |
34,036,508.2674 |
0.0376 USDT |
0.0354 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-03-06 |
0.0384 USDT |
27,894,177.1245 |
0.0384 USDT |
0.0373 USDT |
0.0395 USDT |
0.0374 USDT |
| 2025-03-05 |
0.0380 USDT |
31,821,595.8298 |
0.0373 USDT |
0.0367 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-03-04 |
0.0370 USDT |
38,849,055.5886 |
0.0392 USDT |
0.0340 USDT |
0.0394 USDT |
0.0373 USDT |
| 2025-03-03 |
0.0431 USDT |
35,532,077.3098 |
0.0473 USDT |
0.0383 USDT |
0.0474 USDT |
0.0393 USDT |
| 2025-03-02 |
0.0440 USDT |
34,725,378.6429 |
0.0423 USDT |
0.0419 USDT |
0.0480 USDT |
0.0473 USDT |
| 2025-03-01 |
0.0427 USDT |
29,879,184.6234 |
0.0440 USDT |
0.0414 USDT |
0.0442 USDT |
0.0418 USDT |
| 2025-02-28 |
0.0424 USDT |
24,370,755.1986 |
0.0425 USDT |
0.0395 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-02-27 |
0.0435 USDT |
47,255.9570 |
0.0419 USDT |
0.0419 USDT |
0.0446 USDT |
0.0437 USDT |
| 2025-02-26 |
0.0408 USDT |
563,609.2929 |
0.0406 USDT |
0.0393 USDT |
0.0425 USDT |
0.0423 USDT |
| 2025-02-25 |
0.0379 USDT |
914,001.0130 |
0.0389 USDT |
0.0357 USDT |
0.0410 USDT |
0.0409 USDT |
| 2025-02-24 |
0.0420 USDT |
480,301.3293 |
0.0468 USDT |
0.0377 USDT |
0.0468 USDT |
0.0382 USDT |