Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0478 USDT |
209,654.9006 |
0.0487 USDT |
0.0460 USDT |
0.0487 USDT |
0.0465 USDT |
| 2025-02-22 |
0.0477 USDT |
108,794.7058 |
0.0460 USDT |
0.0458 USDT |
0.0493 USDT |
0.0486 USDT |
| 2025-02-21 |
0.0493 USDT |
720,687.2367 |
0.0495 USDT |
0.0454 USDT |
0.0529 USDT |
0.0460 USDT |
| 2025-02-20 |
0.0485 USDT |
1,045,332.5163 |
0.0455 USDT |
0.0454 USDT |
0.0502 USDT |
0.0495 USDT |
| 2025-02-19 |
0.0449 USDT |
975,976.2762 |
0.0445 USDT |
0.0435 USDT |
0.0459 USDT |
0.0451 USDT |
| 2025-02-18 |
0.0450 USDT |
931,508.5118 |
0.0479 USDT |
0.0422 USDT |
0.0481 USDT |
0.0439 USDT |
| 2025-02-17 |
0.0484 USDT |
1,138,897.9229 |
0.0487 USDT |
0.0461 USDT |
0.0502 USDT |
0.0479 USDT |
| 2025-02-16 |
0.0492 USDT |
741,847.2327 |
0.0489 USDT |
0.0484 USDT |
0.0503 USDT |
0.0488 USDT |
| 2025-02-15 |
0.0503 USDT |
881,666.4359 |
0.0519 USDT |
0.0482 USDT |
0.0519 USDT |
0.0487 USDT |
| 2025-02-14 |
0.0509 USDT |
660,825.7219 |
0.0503 USDT |
0.0498 USDT |
0.0529 USDT |
0.0525 USDT |
| 2025-02-13 |
0.0511 USDT |
1,178,628.2395 |
0.0533 USDT |
0.0491 USDT |
0.0539 USDT |
0.0499 USDT |
| 2025-02-12 |
0.0488 USDT |
1,130,088.1323 |
0.0489 USDT |
0.0468 USDT |
0.0517 USDT |
0.0513 USDT |
| 2025-02-11 |
0.0506 USDT |
773,580.5794 |
0.0498 USDT |
0.0483 USDT |
0.0528 USDT |
0.0489 USDT |
| 2025-02-10 |
0.0486 USDT |
708,334.7154 |
0.0487 USDT |
0.0464 USDT |
0.0497 USDT |
0.0494 USDT |
| 2025-02-09 |
0.0499 USDT |
786,886.4187 |
0.0502 USDT |
0.0485 USDT |
0.0511 USDT |
0.0490 USDT |
| 2025-02-08 |
0.0477 USDT |
747,022.0994 |
0.0472 USDT |
0.0464 USDT |
0.0501 USDT |
0.0498 USDT |
| 2025-02-07 |
0.0492 USDT |
965,674.5444 |
0.0465 USDT |
0.0465 USDT |
0.0518 USDT |
0.0488 USDT |
| 2025-02-06 |
0.0485 USDT |
678,481.0992 |
0.0501 USDT |
0.0460 USDT |
0.0510 USDT |
0.0469 USDT |
| 2025-02-05 |
0.0508 USDT |
1,021,585.1273 |
0.0503 USDT |
0.0488 USDT |
0.0524 USDT |
0.0498 USDT |
| 2025-02-04 |
0.0512 USDT |
3,752,761.6650 |
0.0557 USDT |
0.0485 USDT |
0.0560 USDT |
0.0505 USDT |
| 2025-02-03 |
0.0482 USDT |
6,469,331.2327 |
0.0549 USDT |
0.0397 USDT |
0.0549 USDT |
0.0545 USDT |
| 2025-02-02 |
0.0627 USDT |
3,303,880.8349 |
0.0675 USDT |
0.0549 USDT |
0.0698 USDT |
0.0569 USDT |
| 2025-02-01 |
0.0741 USDT |
1,657,322.3774 |
0.0754 USDT |
0.0700 USDT |
0.0771 USDT |
0.0701 USDT |
| 2025-01-31 |
0.0753 USDT |
1,500,005.0758 |
0.0734 USDT |
0.0716 USDT |
0.0797 USDT |
0.0771 USDT |
| 2025-01-30 |
0.0728 USDT |
1,675,915.2245 |
0.0699 USDT |
0.0686 USDT |
0.0752 USDT |
0.0734 USDT |
| 2025-01-29 |
0.0685 USDT |
2,309,729.7687 |
0.0664 USDT |
0.0658 USDT |
0.0713 USDT |
0.0698 USDT |
| 2025-01-28 |
0.0702 USDT |
1,186,803.0031 |
0.0738 USDT |
0.0670 USDT |
0.0739 USDT |
0.0675 USDT |
| 2025-01-27 |
0.0694 USDT |
1,323,056.0733 |
0.0740 USDT |
0.0657 USDT |
0.0740 USDT |
0.0739 USDT |
| 2025-01-26 |
0.0785 USDT |
1,109,305.3717 |
0.0777 USDT |
0.0774 USDT |
0.0798 USDT |
0.0791 USDT |
| 2025-01-25 |
0.0779 USDT |
343,462.1562 |
0.0777 USDT |
0.0751 USDT |
0.0804 USDT |
0.0777 USDT |
| 2025-01-24 |
0.0809 USDT |
271,844.7517 |
0.0825 USDT |
0.0779 USDT |
0.0844 USDT |
0.0780 USDT |
| 2025-01-23 |
0.0815 USDT |
585,381.2805 |
0.0826 USDT |
0.0803 USDT |
0.0842 USDT |
0.0830 USDT |
| 2025-01-22 |
0.0860 USDT |
222,102.2706 |
0.0871 USDT |
0.0845 USDT |
0.0875 USDT |
0.0849 USDT |
| 2025-01-21 |
0.0847 USDT |
441,253.9724 |
0.0857 USDT |
0.0808 USDT |
0.0896 USDT |
0.0869 USDT |
| 2025-01-20 |
0.0872 USDT |
1,928,250.2020 |
0.0869 USDT |
0.0773 USDT |
0.0944 USDT |
0.0878 USDT |
| 2025-01-19 |
0.0956 USDT |
734,247.2321 |
0.0993 USDT |
0.0890 USDT |
0.1019 USDT |
0.0937 USDT |
| 2025-01-18 |
0.0995 USDT |
219,170.4032 |
0.1081 USDT |
0.0959 USDT |
0.1090 USDT |
0.0967 USDT |
| 2025-01-17 |
0.1036 USDT |
244,312.6567 |
0.0994 USDT |
0.0991 USDT |
0.1076 USDT |
0.1070 USDT |
| 2025-01-16 |
0.0995 USDT |
197,739.2554 |
0.1033 USDT |
0.0969 USDT |
0.1033 USDT |
0.1002 USDT |
| 2025-01-15 |
0.0978 USDT |
323,909.9722 |
0.0975 USDT |
0.0939 USDT |
0.1025 USDT |
0.1016 USDT |
| 2025-01-14 |
0.0961 USDT |
119,848.3157 |
0.0958 USDT |
0.0946 USDT |
0.0983 USDT |
0.0967 USDT |
| 2025-01-13 |
0.0927 USDT |
519,469.0932 |
0.1008 USDT |
0.0881 USDT |
0.1027 USDT |
0.0907 USDT |
| 2025-01-12 |
0.1018 USDT |
18,374.5971 |
0.1030 USDT |
0.1007 USDT |
0.1030 USDT |
0.1007 USDT |
| 2025-01-11 |
0.1031 USDT |
25,833.3116 |
0.1047 USDT |
0.1017 USDT |
0.1047 USDT |
0.1028 USDT |
| 2025-01-10 |
0.1044 USDT |
69,349.5891 |
0.1043 USDT |
0.1018 USDT |
0.1075 USDT |
0.1057 USDT |
| 2025-01-09 |
0.1036 USDT |
152,828.7768 |
0.1065 USDT |
0.1009 USDT |
0.1081 USDT |
0.1024 USDT |
| 2025-01-08 |
0.1100 USDT |
66,147.8316 |
0.1142 USDT |
0.1079 USDT |
0.1142 USDT |
0.1095 USDT |
| 2025-01-07 |
0.1209 USDT |
195,455.9148 |
0.1289 USDT |
0.1164 USDT |
0.1296 USDT |
0.1164 USDT |
| 2025-01-06 |
0.1289 USDT |
356,343.4836 |
0.1289 USDT |
0.1260 USDT |
0.1341 USDT |
0.1317 USDT |
| 2025-01-05 |
0.1268 USDT |
10,795.5417 |
0.1292 USDT |
0.1258 USDT |
0.1292 USDT |
0.1273 USDT |