Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0320 USDT |
5,286,088.1347 |
0.0314 USDT |
0.0312 USDT |
0.0329 USDT |
0.0329 USDT |
| 2026-02-07 |
0.0315 USDT |
23,843,232.4357 |
0.0320 USDT |
0.0303 USDT |
0.0326 USDT |
0.0316 USDT |
| 2026-02-06 |
0.0279 USDT |
39,931,437.6434 |
0.0272 USDT |
0.0250 USDT |
0.0309 USDT |
0.0307 USDT |
| 2026-02-05 |
0.0290 USDT |
64,035,673.3016 |
0.0311 USDT |
0.0264 USDT |
0.0315 USDT |
0.0274 USDT |
| 2026-02-04 |
0.0326 USDT |
26,340,450.5728 |
0.0321 USDT |
0.0311 USDT |
0.0350 USDT |
0.0311 USDT |
| 2026-02-03 |
0.0331 USDT |
11,785,111.0147 |
0.0332 USDT |
0.0320 USDT |
0.0339 USDT |
0.0337 USDT |
| 2026-02-02 |
0.0303 USDT |
12,656,601.7966 |
0.0308 USDT |
0.0295 USDT |
0.0315 USDT |
0.0305 USDT |
| 2026-02-01 |
0.0327 USDT |
18,683,651.1477 |
0.0332 USDT |
0.0318 USDT |
0.0335 USDT |
0.0325 USDT |
| 2026-01-31 |
0.0363 USDT |
11,418,244.0291 |
0.0375 USDT |
0.0355 USDT |
0.0375 USDT |
0.0356 USDT |
| 2026-01-30 |
0.0377 USDT |
17,677,214.7382 |
0.0385 USDT |
0.0364 USDT |
0.0387 USDT |
0.0376 USDT |
| 2026-01-29 |
0.0383 USDT |
27,016,615.0676 |
0.0399 USDT |
0.0371 USDT |
0.0400 USDT |
0.0376 USDT |
| 2026-01-28 |
0.0398 USDT |
14,990,892.4573 |
0.0399 USDT |
0.0393 USDT |
0.0407 USDT |
0.0399 USDT |
| 2026-01-27 |
0.0397 USDT |
5,319,375.9312 |
0.0399 USDT |
0.0388 USDT |
0.0406 USDT |
0.0390 USDT |
| 2026-01-26 |
0.0401 USDT |
14,571,030.1980 |
0.0396 USDT |
0.0393 USDT |
0.0413 USDT |
0.0397 USDT |
| 2026-01-25 |
0.0410 USDT |
15,637,315.5167 |
0.0417 USDT |
0.0396 USDT |
0.0419 USDT |
0.0401 USDT |
| 2026-01-24 |
0.0411 USDT |
7,717,189.0049 |
0.0403 USDT |
0.0402 USDT |
0.0421 USDT |
0.0419 USDT |
| 2026-01-23 |
0.0401 USDT |
7,146,922.4286 |
0.0399 USDT |
0.0398 USDT |
0.0404 USDT |
0.0400 USDT |
| 2026-01-22 |
0.0408 USDT |
2,724,939.1138 |
0.0412 USDT |
0.0404 USDT |
0.0414 USDT |
0.0405 USDT |
| 2026-01-21 |
0.0412 USDT |
8,280,811.9381 |
0.0402 USDT |
0.0401 USDT |
0.0420 USDT |
0.0406 USDT |
| 2026-01-20 |
0.0417 USDT |
11,841,456.8650 |
0.0427 USDT |
0.0405 USDT |
0.0428 USDT |
0.0415 USDT |
| 2026-01-19 |
0.0422 USDT |
14,797,716.7062 |
0.0426 USDT |
0.0404 USDT |
0.0431 USDT |
0.0426 USDT |
| 2026-01-18 |
0.0444 USDT |
8,920,156.3614 |
0.0442 USDT |
0.0436 USDT |
0.0451 USDT |
0.0441 USDT |
| 2026-01-17 |
0.0447 USDT |
10,099,886.4214 |
0.0452 USDT |
0.0443 USDT |
0.0453 USDT |
0.0448 USDT |
| 2026-01-16 |
0.0451 USDT |
10,753,306.4430 |
0.0455 USDT |
0.0440 USDT |
0.0461 USDT |
0.0455 USDT |
| 2026-01-15 |
0.0461 USDT |
13,738,045.4847 |
0.0480 USDT |
0.0445 USDT |
0.0482 USDT |
0.0456 USDT |
| 2026-01-14 |
0.0480 USDT |
13,271,720.8017 |
0.0484 USDT |
0.0473 USDT |
0.0490 USDT |
0.0481 USDT |
| 2026-01-13 |
0.0475 USDT |
6,218,736.9365 |
0.0464 USDT |
0.0464 USDT |
0.0482 USDT |
0.0479 USDT |
| 2026-01-12 |
0.0468 USDT |
5,671,150.0936 |
0.0468 USDT |
0.0460 USDT |
0.0479 USDT |
0.0460 USDT |
| 2026-01-11 |
0.0476 USDT |
6,821,239.8331 |
0.0466 USDT |
0.0461 USDT |
0.0487 USDT |
0.0481 USDT |
| 2026-01-10 |
0.0466 USDT |
5,881,519.7467 |
0.0472 USDT |
0.0463 USDT |
0.0472 USDT |
0.0468 USDT |
| 2026-01-09 |
0.0470 USDT |
6,342,121.9751 |
0.0470 USDT |
0.0462 USDT |
0.0476 USDT |
0.0468 USDT |
| 2026-01-08 |
0.0467 USDT |
13,408,127.9370 |
0.0489 USDT |
0.0453 USDT |
0.0492 USDT |
0.0461 USDT |
| 2026-01-07 |
0.0495 USDT |
17,322,315.6304 |
0.0515 USDT |
0.0480 USDT |
0.0515 USDT |
0.0488 USDT |
| 2026-01-06 |
0.0515 USDT |
22,897,081.3324 |
0.0509 USDT |
0.0491 USDT |
0.0532 USDT |
0.0515 USDT |
| 2026-01-05 |
0.0506 USDT |
16,473,382.9283 |
0.0495 USDT |
0.0494 USDT |
0.0525 USDT |
0.0507 USDT |
| 2026-01-04 |
0.0491 USDT |
50,033,713.1496 |
0.0458 USDT |
0.0456 USDT |
0.0523 USDT |
0.0492 USDT |
| 2026-01-03 |
0.0450 USDT |
8,995,251.6093 |
0.0461 USDT |
0.0440 USDT |
0.0462 USDT |
0.0450 USDT |
| 2026-01-02 |
0.0447 USDT |
11,962,923.1647 |
0.0448 USDT |
0.0439 USDT |
0.0457 USDT |
0.0456 USDT |
| 2026-01-01 |
0.0430 USDT |
15,631,177.9315 |
0.0430 USDT |
0.0425 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-12-31 |
0.0435 USDT |
17,112,303.3098 |
0.0440 USDT |
0.0425 USDT |
0.0444 USDT |
0.0429 USDT |
| 2025-12-30 |
0.0436 USDT |
23,156,402.4209 |
0.0435 USDT |
0.0427 USDT |
0.0444 USDT |
0.0439 USDT |
| 2025-12-29 |
0.0447 USDT |
5,338,566.7215 |
0.0446 USDT |
0.0436 USDT |
0.0457 USDT |
0.0441 USDT |
| 2025-12-28 |
0.0449 USDT |
5,912,590.6756 |
0.0456 USDT |
0.0442 USDT |
0.0457 USDT |
0.0443 USDT |
| 2025-12-27 |
0.0448 USDT |
7,033,228.9998 |
0.0449 USDT |
0.0441 USDT |
0.0453 USDT |
0.0452 USDT |
| 2025-12-26 |
0.0453 USDT |
8,797,278.1545 |
0.0436 USDT |
0.0436 USDT |
0.0462 USDT |
0.0449 USDT |
| 2025-12-25 |
0.0446 USDT |
8,002,246.2548 |
0.0446 USDT |
0.0441 USDT |
0.0452 USDT |
0.0448 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 |