Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.0446 USDT |
30,213,141.0571 |
0.0441 USDT |
0.0420 USDT |
0.0474 USDT |
0.0473 USDT |
| 2025-11-04 |
0.0450 USDT |
24,710,004.5287 |
0.0467 USDT |
0.0432 USDT |
0.0473 USDT |
0.0450 USDT |
| 2025-11-03 |
0.0483 USDT |
37,470,176.5338 |
0.0522 USDT |
0.0450 USDT |
0.0523 USDT |
0.0476 USDT |
| 2025-11-02 |
0.0522 USDT |
13,773,159.4137 |
0.0533 USDT |
0.0504 USDT |
0.0538 USDT |
0.0513 USDT |
| 2025-11-01 |
0.0532 USDT |
18,844,282.9580 |
0.0529 USDT |
0.0522 USDT |
0.0545 USDT |
0.0535 USDT |
| 2025-10-31 |
0.0537 USDT |
10,843,102.5405 |
0.0536 USDT |
0.0528 USDT |
0.0546 USDT |
0.0537 USDT |
| 2025-10-30 |
0.0544 USDT |
33,217,680.4126 |
0.0585 USDT |
0.0511 USDT |
0.0588 USDT |
0.0518 USDT |
| 2025-10-29 |
0.0586 USDT |
32,822,709.8400 |
0.0565 USDT |
0.0565 USDT |
0.0605 USDT |
0.0592 USDT |
| 2025-10-28 |
0.0575 USDT |
29,346,599.2790 |
0.0573 USDT |
0.0555 USDT |
0.0590 USDT |
0.0567 USDT |
| 2025-10-27 |
0.0580 USDT |
17,696,514.4247 |
0.0582 USDT |
0.0570 USDT |
0.0592 USDT |
0.0578 USDT |
| 2025-10-26 |
0.0584 USDT |
22,930,984.0610 |
0.0588 USDT |
0.0568 USDT |
0.0595 USDT |
0.0581 USDT |
| 2025-10-25 |
0.0550 USDT |
28,622,178.6974 |
0.0530 USDT |
0.0526 USDT |
0.0589 USDT |
0.0588 USDT |
| 2025-10-24 |
0.0518 USDT |
29,734,662.0959 |
0.0515 USDT |
0.0510 USDT |
0.0533 USDT |
0.0530 USDT |
| 2025-10-23 |
0.0496 USDT |
11,440,680.9965 |
0.0492 USDT |
0.0482 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-10-22 |
0.0506 USDT |
48,353,800.7724 |
0.0516 USDT |
0.0482 USDT |
0.0524 USDT |
0.0485 USDT |
| 2025-10-21 |
0.0529 USDT |
47,768,139.8365 |
0.0547 USDT |
0.0510 USDT |
0.0552 USDT |
0.0540 USDT |
| 2025-10-20 |
0.0534 USDT |
25,403,843.5043 |
0.0527 USDT |
0.0518 USDT |
0.0549 USDT |
0.0533 USDT |
| 2025-10-19 |
0.0510 USDT |
18,755,565.9390 |
0.0505 USDT |
0.0494 USDT |
0.0522 USDT |
0.0518 USDT |
| 2025-10-18 |
0.0506 USDT |
70,055,945.1891 |
0.0518 USDT |
0.0488 USDT |
0.0525 USDT |
0.0494 USDT |
| 2025-10-17 |
0.0507 USDT |
96,880,452.8929 |
0.0535 USDT |
0.0478 USDT |
0.0546 USDT |
0.0515 USDT |
| 2025-10-16 |
0.0569 USDT |
55,251,766.6290 |
0.0569 USDT |
0.0530 USDT |
0.0592 USDT |
0.0536 USDT |
| 2025-10-15 |
0.0587 USDT |
45,316,084.9007 |
0.0607 USDT |
0.0561 USDT |
0.0623 USDT |
0.0567 USDT |
| 2025-10-14 |
0.0601 USDT |
54,208,869.3814 |
0.0648 USDT |
0.0574 USDT |
0.0650 USDT |
0.0608 USDT |
| 2025-10-13 |
0.0630 USDT |
53,220,079.7873 |
0.0615 USDT |
0.0601 USDT |
0.0662 USDT |
0.0631 USDT |
| 2025-10-12 |
0.0581 USDT |
60,538,811.2977 |
0.0571 USDT |
0.0549 USDT |
0.0620 USDT |
0.0618 USDT |
| 2025-10-11 |
0.0578 USDT |
107,612,248.2517 |
0.0554 USDT |
0.0505 USDT |
0.0643 USDT |
0.0594 USDT |
| 2025-10-10 |
0.0732 USDT |
27,666,181.0847 |
0.0738 USDT |
0.0707 USDT |
0.0770 USDT |
0.0721 USDT |
| 2025-10-09 |
0.0737 USDT |
26,657,040.8464 |
0.0751 USDT |
0.0721 USDT |
0.0753 USDT |
0.0724 USDT |
| 2025-10-08 |
0.0752 USDT |
12,328,331.4636 |
0.0751 USDT |
0.0743 USDT |
0.0762 USDT |
0.0756 USDT |
| 2025-10-07 |
0.0770 USDT |
16,232,339.3949 |
0.0781 USDT |
0.0747 USDT |
0.0793 USDT |
0.0761 USDT |
| 2025-10-06 |
0.0771 USDT |
53,640,315.6630 |
0.0750 USDT |
0.0742 USDT |
0.0795 USDT |
0.0784 USDT |
| 2025-10-05 |
0.0750 USDT |
33,733,641.2175 |
0.0765 USDT |
0.0730 USDT |
0.0780 USDT |
0.0741 USDT |
| 2025-10-04 |
0.0767 USDT |
32,772,689.9974 |
0.0805 USDT |
0.0750 USDT |
0.0806 USDT |
0.0759 USDT |
| 2025-10-03 |
0.0800 USDT |
17,670,817.6064 |
0.0814 USDT |
0.0783 USDT |
0.0819 USDT |
0.0807 USDT |
| 2025-10-02 |
0.0803 USDT |
25,777,203.6198 |
0.0799 USDT |
0.0788 USDT |
0.0819 USDT |
0.0813 USDT |
| 2025-10-01 |
0.0763 USDT |
15,167,716.3708 |
0.0752 USDT |
0.0742 USDT |
0.0785 USDT |
0.0777 USDT |
| 2025-09-30 |
0.0753 USDT |
37,031,425.4569 |
0.0769 USDT |
0.0740 USDT |
0.0771 USDT |
0.0751 USDT |
| 2025-09-29 |
0.0771 USDT |
32,659,126.7670 |
0.0777 USDT |
0.0748 USDT |
0.0790 USDT |
0.0778 USDT |
| 2025-09-28 |
0.0751 USDT |
25,173,944.9467 |
0.0764 USDT |
0.0742 USDT |
0.0766 USDT |
0.0762 USDT |
| 2025-09-27 |
0.0770 USDT |
13,082,696.7458 |
0.0782 USDT |
0.0752 USDT |
0.0784 USDT |
0.0762 USDT |
| 2025-09-26 |
0.0780 USDT |
22,169,963.8145 |
0.0755 USDT |
0.0755 USDT |
0.0803 USDT |
0.0782 USDT |
| 2025-09-25 |
0.0763 USDT |
33,991,217.2362 |
0.0788 USDT |
0.0739 USDT |
0.0789 USDT |
0.0757 USDT |
| 2025-09-24 |
0.0794 USDT |
13,006,088.3755 |
0.0784 USDT |
0.0769 USDT |
0.0810 USDT |
0.0802 USDT |
| 2025-09-23 |
0.0789 USDT |
19,430,366.9461 |
0.0789 USDT |
0.0760 USDT |
0.0809 USDT |
0.0788 USDT |
| 2025-09-22 |
0.0782 USDT |
32,304,680.1910 |
0.0815 USDT |
0.0750 USDT |
0.0817 USDT |
0.0787 USDT |
| 2025-09-21 |
0.0826 USDT |
28,547,013.4487 |
0.0842 USDT |
0.0811 USDT |
0.0842 USDT |
0.0823 USDT |
| 2025-09-20 |
0.0844 USDT |
7,507,394.9638 |
0.0840 USDT |
0.0831 USDT |
0.0853 USDT |
0.0850 USDT |
| 2025-09-19 |
0.0853 USDT |
21,454,875.8533 |
0.0880 USDT |
0.0832 USDT |
0.0888 USDT |
0.0838 USDT |
| 2025-09-18 |
0.0884 USDT |
15,570,735.8754 |
0.0888 USDT |
0.0863 USDT |
0.0900 USDT |
0.0892 USDT |
| 2025-09-17 |
0.0858 USDT |
18,062,753.5768 |
0.0864 USDT |
0.0840 USDT |
0.0877 USDT |
0.0872 USDT |