Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-16 |
0.0844 USDT |
8,655,557.1359 |
0.0833 USDT |
0.0826 USDT |
0.0856 USDT |
0.0847 USDT |
| 2025-09-15 |
0.0838 USDT |
18,455,119.5894 |
0.0856 USDT |
0.0815 USDT |
0.0865 USDT |
0.0823 USDT |
| 2025-09-14 |
0.0867 USDT |
14,941,944.5159 |
0.0898 USDT |
0.0847 USDT |
0.0899 USDT |
0.0860 USDT |
| 2025-09-13 |
0.0888 USDT |
17,791,621.0706 |
0.0887 USDT |
0.0865 USDT |
0.0909 USDT |
0.0894 USDT |
| 2025-09-12 |
0.0868 USDT |
17,919,224.7665 |
0.0865 USDT |
0.0853 USDT |
0.0881 USDT |
0.0881 USDT |
| 2025-09-11 |
0.0839 USDT |
21,186,673.2937 |
0.0828 USDT |
0.0821 USDT |
0.0863 USDT |
0.0860 USDT |
| 2025-09-10 |
0.0816 USDT |
21,973,106.5738 |
0.0808 USDT |
0.0800 USDT |
0.0838 USDT |
0.0821 USDT |
| 2025-09-09 |
0.0811 USDT |
15,540,384.4787 |
0.0810 USDT |
0.0793 USDT |
0.0827 USDT |
0.0802 USDT |
| 2025-09-08 |
0.0817 USDT |
12,604,283.5410 |
0.0800 USDT |
0.0795 USDT |
0.0830 USDT |
0.0818 USDT |
| 2025-09-07 |
0.0789 USDT |
11,658,845.9831 |
0.0780 USDT |
0.0771 USDT |
0.0804 USDT |
0.0798 USDT |
| 2025-09-06 |
0.0769 USDT |
30,686,313.0380 |
0.0806 USDT |
0.0728 USDT |
0.0813 USDT |
0.0774 USDT |
| 2025-09-05 |
0.0827 USDT |
11,627,719.9829 |
0.0815 USDT |
0.0811 USDT |
0.0845 USDT |
0.0817 USDT |
| 2025-09-04 |
0.0824 USDT |
11,966,646.0758 |
0.0844 USDT |
0.0810 USDT |
0.0846 USDT |
0.0816 USDT |
| 2025-09-03 |
0.0837 USDT |
6,105,783.2786 |
0.0841 USDT |
0.0827 USDT |
0.0848 USDT |
0.0843 USDT |
| 2025-09-02 |
0.0836 USDT |
18,511,892.3686 |
0.0824 USDT |
0.0819 USDT |
0.0854 USDT |
0.0841 USDT |
| 2025-09-01 |
0.0840 USDT |
12,317,309.2737 |
0.0837 USDT |
0.0823 USDT |
0.0867 USDT |
0.0833 USDT |
| 2025-08-31 |
0.0855 USDT |
10,503,360.1017 |
0.0854 USDT |
0.0846 USDT |
0.0875 USDT |
0.0855 USDT |
| 2025-08-30 |
0.0848 USDT |
6,827,744.1990 |
0.0847 USDT |
0.0832 USDT |
0.0857 USDT |
0.0848 USDT |
| 2025-08-29 |
0.0861 USDT |
19,599,490.6565 |
0.0895 USDT |
0.0840 USDT |
0.0897 USDT |
0.0844 USDT |
| 2025-08-28 |
0.0898 USDT |
15,423,929.5618 |
0.0871 USDT |
0.0859 USDT |
0.0917 USDT |
0.0900 USDT |
| 2025-08-27 |
0.0878 USDT |
13,598,935.9627 |
0.0882 USDT |
0.0863 USDT |
0.0889 USDT |
0.0876 USDT |
| 2025-08-26 |
0.0846 USDT |
9,017,761.7898 |
0.0842 USDT |
0.0835 USDT |
0.0857 USDT |
0.0847 USDT |
| 2025-08-25 |
0.0874 USDT |
9,965,703.3019 |
0.0899 USDT |
0.0855 USDT |
0.0913 USDT |
0.0865 USDT |
| 2025-08-24 |
0.0892 USDT |
8,967,605.4200 |
0.0908 USDT |
0.0880 USDT |
0.0910 USDT |
0.0897 USDT |
| 2025-08-23 |
0.0906 USDT |
17,115,963.8689 |
0.0932 USDT |
0.0890 USDT |
0.0933 USDT |
0.0909 USDT |
| 2025-08-22 |
0.0899 USDT |
38,512,484.7411 |
0.0858 USDT |
0.0848 USDT |
0.0940 USDT |
0.0931 USDT |
| 2025-08-21 |
0.0861 USDT |
17,873,846.1932 |
0.0876 USDT |
0.0847 USDT |
0.0880 USDT |
0.0862 USDT |
| 2025-08-20 |
0.0854 USDT |
19,198,635.5833 |
0.0830 USDT |
0.0828 USDT |
0.0880 USDT |
0.0877 USDT |
| 2025-08-19 |
0.0863 USDT |
17,516,299.7966 |
0.0878 USDT |
0.0847 USDT |
0.0887 USDT |
0.0854 USDT |
| 2025-08-18 |
0.0879 USDT |
24,950,343.4597 |
0.0915 USDT |
0.0857 USDT |
0.0918 USDT |
0.0880 USDT |
| 2025-08-17 |
0.0921 USDT |
12,923,755.1327 |
0.0902 USDT |
0.0893 USDT |
0.0946 USDT |
0.0938 USDT |
| 2025-08-16 |
0.0898 USDT |
8,577,498.8374 |
0.0898 USDT |
0.0884 USDT |
0.0910 USDT |
0.0899 USDT |
| 2025-08-15 |
0.0905 USDT |
23,415,071.5939 |
0.0906 USDT |
0.0875 USDT |
0.0932 USDT |
0.0890 USDT |
| 2025-08-14 |
0.0948 USDT |
43,571,996.8779 |
0.0993 USDT |
0.0895 USDT |
0.1011 USDT |
0.0900 USDT |
| 2025-08-13 |
0.0980 USDT |
27,628,033.7156 |
0.0969 USDT |
0.0947 USDT |
0.1010 USDT |
0.0979 USDT |
| 2025-08-12 |
0.0895 USDT |
26,256,446.1059 |
0.0896 USDT |
0.0863 USDT |
0.0931 USDT |
0.0924 USDT |
| 2025-08-11 |
0.0929 USDT |
18,956,251.8887 |
0.0934 USDT |
0.0902 USDT |
0.0964 USDT |
0.0920 USDT |
| 2025-08-10 |
0.0941 USDT |
24,635,226.9430 |
0.0953 USDT |
0.0916 USDT |
0.0986 USDT |
0.0936 USDT |
| 2025-08-09 |
0.0954 USDT |
23,741,824.6410 |
0.0937 USDT |
0.0930 USDT |
0.0971 USDT |
0.0951 USDT |
| 2025-08-08 |
0.0917 USDT |
29,976,518.3346 |
0.0907 USDT |
0.0890 USDT |
0.0944 USDT |
0.0944 USDT |
| 2025-08-07 |
0.0884 USDT |
28,014,346.2701 |
0.0878 USDT |
0.0859 USDT |
0.0909 USDT |
0.0901 USDT |
| 2025-08-06 |
0.0867 USDT |
17,798,684.1857 |
0.0868 USDT |
0.0840 USDT |
0.0890 USDT |
0.0881 USDT |
| 2025-08-05 |
0.0882 USDT |
20,058,469.5229 |
0.0908 USDT |
0.0843 USDT |
0.0919 USDT |
0.0866 USDT |
| 2025-08-04 |
0.0877 USDT |
25,642,423.1820 |
0.0852 USDT |
0.0849 USDT |
0.0902 USDT |
0.0900 USDT |
| 2025-08-03 |
0.0857 USDT |
22,954,562.4909 |
0.0827 USDT |
0.0815 USDT |
0.0878 USDT |
0.0853 USDT |
| 2025-08-02 |
0.0831 USDT |
23,777,339.5294 |
0.0847 USDT |
0.0801 USDT |
0.0863 USDT |
0.0828 USDT |
| 2025-08-01 |
0.0862 USDT |
55,206,651.9421 |
0.0886 USDT |
0.0833 USDT |
0.0886 USDT |
0.0850 USDT |
| 2025-07-31 |
0.0934 USDT |
33,692,831.6636 |
0.0939 USDT |
0.0887 USDT |
0.0971 USDT |
0.0892 USDT |