Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
0.0927 USDT |
57,800,500.3859 |
0.0956 USDT |
0.0879 USDT |
0.0963 USDT |
0.0932 USDT |
| 2025-07-29 |
0.0968 USDT |
21,643,270.2362 |
0.0969 USDT |
0.0944 USDT |
0.1001 USDT |
0.0956 USDT |
| 2025-07-28 |
0.1019 USDT |
28,071,901.9971 |
0.1050 USDT |
0.0965 USDT |
0.1070 USDT |
0.0969 USDT |
| 2025-07-27 |
0.1033 USDT |
33,092,386.1100 |
0.0975 USDT |
0.0975 USDT |
0.1072 USDT |
0.1041 USDT |
| 2025-07-26 |
0.0996 USDT |
17,437,212.8305 |
0.1005 USDT |
0.0983 USDT |
0.1011 USDT |
0.0984 USDT |
| 2025-07-25 |
0.0970 USDT |
38,938,251.6441 |
0.0980 USDT |
0.0946 USDT |
0.1003 USDT |
0.0967 USDT |
| 2025-07-24 |
0.1000 USDT |
54,842,357.5110 |
0.1042 USDT |
0.0958 USDT |
0.1064 USDT |
0.1015 USDT |
| 2025-07-23 |
0.1082 USDT |
55,833,604.7598 |
0.1128 USDT |
0.1011 USDT |
0.1144 USDT |
0.1020 USDT |
| 2025-07-22 |
0.1126 USDT |
51,708,073.2870 |
0.1145 USDT |
0.1075 USDT |
0.1188 USDT |
0.1107 USDT |
| 2025-07-21 |
0.1088 USDT |
78,664,077.9601 |
0.0974 USDT |
0.0960 USDT |
0.1175 USDT |
0.1109 USDT |
| 2025-07-20 |
0.0971 USDT |
34,051,716.0197 |
0.0953 USDT |
0.0942 USDT |
0.0995 USDT |
0.0967 USDT |
| 2025-07-19 |
0.0931 USDT |
25,452,124.2956 |
0.0921 USDT |
0.0903 USDT |
0.0960 USDT |
0.0953 USDT |
| 2025-07-18 |
0.0958 USDT |
47,410,647.0677 |
0.0936 USDT |
0.0905 USDT |
0.0992 USDT |
0.0919 USDT |
| 2025-07-17 |
0.0929 USDT |
29,121,824.8677 |
0.0939 USDT |
0.0894 USDT |
0.0944 USDT |
0.0930 USDT |
| 2025-07-16 |
0.0893 USDT |
25,052,359.0198 |
0.0875 USDT |
0.0868 USDT |
0.0916 USDT |
0.0900 USDT |
| 2025-07-15 |
0.0842 USDT |
24,052,695.5396 |
0.0856 USDT |
0.0823 USDT |
0.0863 USDT |
0.0834 USDT |
| 2025-07-14 |
0.0883 USDT |
22,894,916.8380 |
0.0862 USDT |
0.0860 USDT |
0.0898 USDT |
0.0888 USDT |
| 2025-07-13 |
0.0860 USDT |
27,057,981.8123 |
0.0839 USDT |
0.0835 USDT |
0.0888 USDT |
0.0868 USDT |
| 2025-07-12 |
0.0856 USDT |
16,713,890.0932 |
0.0852 USDT |
0.0836 USDT |
0.0879 USDT |
0.0839 USDT |
| 2025-07-11 |
0.0886 USDT |
48,849,764.2064 |
0.0868 USDT |
0.0846 USDT |
0.0955 USDT |
0.0904 USDT |
| 2025-07-10 |
0.0811 USDT |
10,975,193.2144 |
0.0816 USDT |
0.0802 USDT |
0.0826 USDT |
0.0809 USDT |
| 2025-07-09 |
0.0787 USDT |
21,309,623.9180 |
0.0777 USDT |
0.0750 USDT |
0.0807 USDT |
0.0801 USDT |
| 2025-07-08 |
0.0759 USDT |
19,859,165.2184 |
0.0753 USDT |
0.0743 USDT |
0.0790 USDT |
0.0779 USDT |
| 2025-07-07 |
0.0769 USDT |
9,923,119.6472 |
0.0775 USDT |
0.0755 USDT |
0.0782 USDT |
0.0755 USDT |
| 2025-07-06 |
0.0763 USDT |
13,031,038.0631 |
0.0751 USDT |
0.0739 USDT |
0.0784 USDT |
0.0784 USDT |
| 2025-07-05 |
0.0752 USDT |
12,628,280.6728 |
0.0758 USDT |
0.0738 USDT |
0.0769 USDT |
0.0739 USDT |
| 2025-07-04 |
0.0762 USDT |
11,752,582.6976 |
0.0787 USDT |
0.0743 USDT |
0.0789 USDT |
0.0751 USDT |
| 2025-07-03 |
0.0792 USDT |
18,059,675.6632 |
0.0782 USDT |
0.0768 USDT |
0.0817 USDT |
0.0785 USDT |
| 2025-07-02 |
0.0761 USDT |
14,231,163.0164 |
0.0739 USDT |
0.0728 USDT |
0.0791 USDT |
0.0791 USDT |
| 2025-07-01 |
0.0740 USDT |
17,015,217.7168 |
0.0754 USDT |
0.0724 USDT |
0.0763 USDT |
0.0741 USDT |
| 2025-06-30 |
0.0771 USDT |
10,328,257.9830 |
0.0789 USDT |
0.0759 USDT |
0.0794 USDT |
0.0760 USDT |
| 2025-06-29 |
0.0775 USDT |
17,023,444.2243 |
0.0779 USDT |
0.0758 USDT |
0.0790 USDT |
0.0760 USDT |
| 2025-06-28 |
0.0760 USDT |
11,405,003.6533 |
0.0747 USDT |
0.0739 USDT |
0.0781 USDT |
0.0780 USDT |
| 2025-06-27 |
0.0744 USDT |
17,368,472.6269 |
0.0735 USDT |
0.0728 USDT |
0.0755 USDT |
0.0747 USDT |
| 2025-06-26 |
0.0768 USDT |
19,475,043.5738 |
0.0771 USDT |
0.0741 USDT |
0.0800 USDT |
0.0748 USDT |
| 2025-06-25 |
0.0778 USDT |
29,938,413.5043 |
0.0740 USDT |
0.0731 USDT |
0.0810 USDT |
0.0808 USDT |
| 2025-06-24 |
0.0752 USDT |
11,895,501.5902 |
0.0732 USDT |
0.0727 USDT |
0.0776 USDT |
0.0754 USDT |
| 2025-06-23 |
0.0688 USDT |
50,431,795.8742 |
0.0642 USDT |
0.0639 USDT |
0.0751 USDT |
0.0734 USDT |
| 2025-06-22 |
0.0655 USDT |
20,876,560.5977 |
0.0661 USDT |
0.0627 USDT |
0.0675 USDT |
0.0629 USDT |
| 2025-06-21 |
0.0670 USDT |
21,378,533.1463 |
0.0687 USDT |
0.0648 USDT |
0.0693 USDT |
0.0659 USDT |
| 2025-06-20 |
0.0700 USDT |
16,397,051.3637 |
0.0698 USDT |
0.0679 USDT |
0.0716 USDT |
0.0681 USDT |
| 2025-06-19 |
0.0707 USDT |
18,164,738.8998 |
0.0727 USDT |
0.0687 USDT |
0.0738 USDT |
0.0704 USDT |
| 2025-06-18 |
0.0699 USDT |
38,341,517.6125 |
0.0711 USDT |
0.0636 USDT |
0.0731 USDT |
0.0685 USDT |
| 2025-06-17 |
0.0759 USDT |
14,937,557.7776 |
0.0761 USDT |
0.0739 USDT |
0.0774 USDT |
0.0743 USDT |
| 2025-06-16 |
0.0779 USDT |
30,885,891.2640 |
0.0734 USDT |
0.0725 USDT |
0.0807 USDT |
0.0795 USDT |
| 2025-06-15 |
0.0730 USDT |
17,766,924.7336 |
0.0731 USDT |
0.0720 USDT |
0.0743 USDT |
0.0734 USDT |
| 2025-06-14 |
0.0749 USDT |
36,063,204.4713 |
0.0784 USDT |
0.0710 USDT |
0.0787 USDT |
0.0728 USDT |
| 2025-06-13 |
0.0781 USDT |
16,395,081.5802 |
0.0825 USDT |
0.0760 USDT |
0.0826 USDT |
0.0785 USDT |
| 2025-06-12 |
0.0852 USDT |
20,691,723.1499 |
0.0864 USDT |
0.0832 USDT |
0.0870 USDT |
0.0841 USDT |
| 2025-06-11 |
0.0894 USDT |
29,606,496.4735 |
0.0907 USDT |
0.0866 USDT |
0.0910 USDT |
0.0880 USDT |