Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.0444 USDT |
319,252.5726 |
0.0446 USDT |
0.0442 USDT |
0.0446 USDT |
0.0443 USDT |
| 2025-12-24 |
0.0447 USDT |
14,839,303.1799 |
0.0452 USDT |
0.0438 USDT |
0.0456 USDT |
0.0442 USDT |
| 2025-12-23 |
0.0455 USDT |
8,737,602.2484 |
0.0467 USDT |
0.0450 USDT |
0.0469 USDT |
0.0453 USDT |
| 2025-12-22 |
0.0475 USDT |
12,115,259.1274 |
0.0469 USDT |
0.0460 USDT |
0.0486 USDT |
0.0485 USDT |
| 2025-12-21 |
0.0456 USDT |
17,676,701.7772 |
0.0450 USDT |
0.0438 USDT |
0.0469 USDT |
0.0463 USDT |
| 2025-12-20 |
0.0440 USDT |
8,620,952.6238 |
0.0433 USDT |
0.0432 USDT |
0.0450 USDT |
0.0444 USDT |
| 2025-12-19 |
0.0420 USDT |
13,430,659.6987 |
0.0406 USDT |
0.0404 USDT |
0.0434 USDT |
0.0424 USDT |
| 2025-12-18 |
0.0418 USDT |
7,028,306.6089 |
0.0420 USDT |
0.0411 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-12-17 |
0.0437 USDT |
16,708,315.2999 |
0.0448 USDT |
0.0422 USDT |
0.0451 USDT |
0.0423 USDT |
| 2025-12-16 |
0.0428 USDT |
10,491,567.2577 |
0.0430 USDT |
0.0420 USDT |
0.0440 USDT |
0.0431 USDT |
| 2025-12-15 |
0.0442 USDT |
9,779,280.4315 |
0.0443 USDT |
0.0425 USDT |
0.0455 USDT |
0.0429 USDT |
| 2025-12-14 |
0.0460 USDT |
7,478,896.3701 |
0.0468 USDT |
0.0449 USDT |
0.0474 USDT |
0.0459 USDT |
| 2025-12-13 |
0.0461 USDT |
3,626,204.1822 |
0.0463 USDT |
0.0456 USDT |
0.0468 USDT |
0.0460 USDT |
| 2025-12-12 |
0.0468 USDT |
10,825,283.3746 |
0.0478 USDT |
0.0452 USDT |
0.0482 USDT |
0.0459 USDT |
| 2025-12-11 |
0.0475 USDT |
21,315,239.1541 |
0.0485 USDT |
0.0458 USDT |
0.0488 USDT |
0.0477 USDT |
| 2025-12-10 |
0.0504 USDT |
18,826,171.1143 |
0.0499 USDT |
0.0497 USDT |
0.0512 USDT |
0.0505 USDT |
| 2025-12-09 |
0.0519 USDT |
50,784,509.3166 |
0.0522 USDT |
0.0480 USDT |
0.0559 USDT |
0.0525 USDT |
| 2025-12-08 |
0.0531 USDT |
8,896,985.9568 |
0.0512 USDT |
0.0512 USDT |
0.0539 USDT |
0.0522 USDT |
| 2025-12-07 |
0.0511 USDT |
9,591,024.3457 |
0.0511 USDT |
0.0499 USDT |
0.0531 USDT |
0.0527 USDT |
| 2025-12-06 |
0.0521 USDT |
12,370,070.1659 |
0.0525 USDT |
0.0508 USDT |
0.0532 USDT |
0.0511 USDT |
| 2025-12-05 |
0.0538 USDT |
18,432,242.5155 |
0.0551 USDT |
0.0512 USDT |
0.0560 USDT |
0.0525 USDT |
| 2025-12-04 |
0.0566 USDT |
17,718,595.4325 |
0.0569 USDT |
0.0544 USDT |
0.0583 USDT |
0.0552 USDT |
| 2025-12-03 |
0.0566 USDT |
28,442,165.9993 |
0.0546 USDT |
0.0539 USDT |
0.0592 USDT |
0.0560 USDT |
| 2025-12-02 |
0.0547 USDT |
27,507,971.2312 |
0.0520 USDT |
0.0520 USDT |
0.0585 USDT |
0.0566 USDT |
| 2025-12-01 |
0.0528 USDT |
44,385,505.8059 |
0.0574 USDT |
0.0504 USDT |
0.0574 USDT |
0.0508 USDT |
| 2025-11-30 |
0.0579 USDT |
16,019,977.2053 |
0.0564 USDT |
0.0558 USDT |
0.0603 USDT |
0.0593 USDT |
| 2025-11-29 |
0.0574 USDT |
20,413,284.0261 |
0.0578 USDT |
0.0560 USDT |
0.0590 USDT |
0.0568 USDT |
| 2025-11-28 |
0.0586 USDT |
45,879,685.2452 |
0.0584 USDT |
0.0548 USDT |
0.0630 USDT |
0.0579 USDT |
| 2025-11-27 |
0.0601 USDT |
32,658,614.9770 |
0.0582 USDT |
0.0576 USDT |
0.0624 USDT |
0.0592 USDT |
| 2025-11-26 |
0.0512 USDT |
25,933,720.8518 |
0.0507 USDT |
0.0497 USDT |
0.0529 USDT |
0.0523 USDT |
| 2025-11-25 |
0.0501 USDT |
87,673,355.6078 |
0.0452 USDT |
0.0447 USDT |
0.0539 USDT |
0.0502 USDT |
| 2025-11-24 |
0.0408 USDT |
13,613,911.9114 |
0.0400 USDT |
0.0396 USDT |
0.0415 USDT |
0.0408 USDT |
| 2025-11-23 |
0.0389 USDT |
15,661,040.6650 |
0.0382 USDT |
0.0373 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-11-22 |
0.0379 USDT |
20,272,214.3956 |
0.0387 USDT |
0.0372 USDT |
0.0389 USDT |
0.0374 USDT |
| 2025-11-21 |
0.0383 USDT |
40,774,592.4727 |
0.0401 USDT |
0.0361 USDT |
0.0408 USDT |
0.0376 USDT |
| 2025-11-20 |
0.0423 USDT |
26,663,268.2892 |
0.0423 USDT |
0.0400 USDT |
0.0440 USDT |
0.0404 USDT |
| 2025-11-19 |
0.0424 USDT |
16,955,958.0684 |
0.0433 USDT |
0.0412 USDT |
0.0437 USDT |
0.0419 USDT |
| 2025-11-18 |
0.0427 USDT |
40,938,673.3183 |
0.0427 USDT |
0.0411 USDT |
0.0449 USDT |
0.0433 USDT |
| 2025-11-17 |
0.0435 USDT |
34,461,943.1252 |
0.0436 USDT |
0.0416 USDT |
0.0462 USDT |
0.0422 USDT |
| 2025-11-16 |
0.0447 USDT |
21,279,704.3741 |
0.0452 USDT |
0.0427 USDT |
0.0465 USDT |
0.0435 USDT |
| 2025-11-15 |
0.0454 USDT |
16,132,031.5327 |
0.0445 USDT |
0.0444 USDT |
0.0461 USDT |
0.0454 USDT |
| 2025-11-14 |
0.0465 USDT |
32,510,398.0199 |
0.0482 USDT |
0.0445 USDT |
0.0484 USDT |
0.0464 USDT |
| 2025-11-13 |
0.0493 USDT |
32,085,651.1064 |
0.0496 USDT |
0.0469 USDT |
0.0512 USDT |
0.0469 USDT |
| 2025-11-12 |
0.0491 USDT |
14,857,582.5080 |
0.0494 USDT |
0.0474 USDT |
0.0504 USDT |
0.0502 USDT |
| 2025-11-11 |
0.0515 USDT |
20,549,992.1797 |
0.0527 USDT |
0.0494 USDT |
0.0539 USDT |
0.0497 USDT |
| 2025-11-10 |
0.0523 USDT |
11,046,009.1516 |
0.0521 USDT |
0.0511 USDT |
0.0531 USDT |
0.0529 USDT |
| 2025-11-09 |
0.0506 USDT |
23,361,896.2831 |
0.0519 USDT |
0.0491 USDT |
0.0526 USDT |
0.0510 USDT |
| 2025-11-08 |
0.0513 USDT |
21,765,414.9539 |
0.0522 USDT |
0.0494 USDT |
0.0530 USDT |
0.0517 USDT |
| 2025-11-07 |
0.0511 USDT |
46,209,485.5485 |
0.0511 USDT |
0.0490 USDT |
0.0548 USDT |
0.0491 USDT |
| 2025-11-06 |
0.0454 USDT |
29,188,350.7646 |
0.0468 USDT |
0.0437 USDT |
0.0468 USDT |
0.0450 USDT |