Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0907 USDT |
62,330,034.5500 |
0.0848 USDT |
0.0840 USDT |
0.0944 USDT |
0.0929 USDT |
| 2025-04-21 |
0.0824 USDT |
35,597,140.8163 |
0.0780 USDT |
0.0780 USDT |
0.0855 USDT |
0.0837 USDT |
| 2025-04-20 |
0.0773 USDT |
11,761,390.3586 |
0.0787 USDT |
0.0760 USDT |
0.0790 USDT |
0.0779 USDT |
| 2025-04-19 |
0.0775 USDT |
9,740,695.3882 |
0.0764 USDT |
0.0764 USDT |
0.0784 USDT |
0.0782 USDT |
| 2025-04-18 |
0.0769 USDT |
8,996,515.7201 |
0.0767 USDT |
0.0753 USDT |
0.0783 USDT |
0.0765 USDT |
| 2025-04-17 |
0.0767 USDT |
11,035,128.5319 |
0.0754 USDT |
0.0753 USDT |
0.0779 USDT |
0.0771 USDT |
| 2025-04-16 |
0.0757 USDT |
13,064,302.7321 |
0.0745 USDT |
0.0728 USDT |
0.0783 USDT |
0.0771 USDT |
| 2025-04-15 |
0.0770 USDT |
21,693,705.8757 |
0.0787 USDT |
0.0745 USDT |
0.0793 USDT |
0.0749 USDT |
| 2025-04-14 |
0.0767 USDT |
29,667,443.8813 |
0.0730 USDT |
0.0728 USDT |
0.0797 USDT |
0.0786 USDT |
| 2025-04-13 |
0.0759 USDT |
21,468,955.2563 |
0.0776 USDT |
0.0722 USDT |
0.0795 USDT |
0.0731 USDT |
| 2025-04-12 |
0.0745 USDT |
17,070,997.7448 |
0.0754 USDT |
0.0726 USDT |
0.0762 USDT |
0.0757 USDT |
| 2025-04-11 |
0.0741 USDT |
30,049,513.8614 |
0.0690 USDT |
0.0687 USDT |
0.0765 USDT |
0.0754 USDT |
| 2025-04-10 |
0.0674 USDT |
13,402,481.9352 |
0.0682 USDT |
0.0657 USDT |
0.0691 USDT |
0.0658 USDT |
| 2025-04-09 |
0.0652 USDT |
36,525,127.0628 |
0.0603 USDT |
0.0587 USDT |
0.0710 USDT |
0.0695 USDT |
| 2025-04-08 |
0.0633 USDT |
14,089,594.2957 |
0.0620 USDT |
0.0617 USDT |
0.0652 USDT |
0.0627 USDT |
| 2025-04-07 |
0.0592 USDT |
83,781,139.8680 |
0.0579 USDT |
0.0526 USDT |
0.0685 USDT |
0.0616 USDT |
| 2025-04-06 |
0.0615 USDT |
23,263,676.6804 |
0.0641 USDT |
0.0588 USDT |
0.0644 USDT |
0.0596 USDT |
| 2025-04-05 |
0.0643 USDT |
9,290,028.3087 |
0.0651 USDT |
0.0627 USDT |
0.0659 USDT |
0.0634 USDT |
| 2025-04-04 |
0.0654 USDT |
15,755,494.4388 |
0.0651 USDT |
0.0633 USDT |
0.0679 USDT |
0.0643 USDT |
| 2025-04-03 |
0.0628 USDT |
26,158,101.0594 |
0.0630 USDT |
0.0605 USDT |
0.0650 USDT |
0.0639 USDT |
| 2025-04-02 |
0.0666 USDT |
17,651,260.9170 |
0.0684 USDT |
0.0642 USDT |
0.0687 USDT |
0.0668 USDT |
| 2025-04-01 |
0.0675 USDT |
23,700,421.1537 |
0.0646 USDT |
0.0645 USDT |
0.0690 USDT |
0.0684 USDT |
| 2025-03-31 |
0.0638 USDT |
11,092,031.5154 |
0.0645 USDT |
0.0620 USDT |
0.0653 USDT |
0.0648 USDT |
| 2025-03-30 |
0.0650 USDT |
27,135,007.1066 |
0.0646 USDT |
0.0632 USDT |
0.0672 USDT |
0.0644 USDT |
| 2025-03-29 |
0.0645 USDT |
38,864,966.7058 |
0.0699 USDT |
0.0624 USDT |
0.0702 USDT |
0.0643 USDT |
| 2025-03-28 |
0.0711 USDT |
31,687,442.0321 |
0.0755 USDT |
0.0680 USDT |
0.0759 USDT |
0.0690 USDT |
| 2025-03-27 |
0.0758 USDT |
14,654,763.2830 |
0.0758 USDT |
0.0739 USDT |
0.0778 USDT |
0.0756 USDT |
| 2025-03-26 |
0.0770 USDT |
16,839,551.2949 |
0.0778 USDT |
0.0747 USDT |
0.0800 USDT |
0.0755 USDT |
| 2025-03-25 |
0.0773 USDT |
22,990,185.2012 |
0.0783 USDT |
0.0761 USDT |
0.0789 USDT |
0.0777 USDT |
| 2025-03-24 |
0.0810 USDT |
25,407,358.5692 |
0.0804 USDT |
0.0789 USDT |
0.0838 USDT |
0.0803 USDT |
| 2025-03-23 |
0.0798 USDT |
9,215,046.2266 |
0.0799 USDT |
0.0786 USDT |
0.0810 USDT |
0.0805 USDT |
| 2025-03-22 |
0.0792 USDT |
5,596,983.7496 |
0.0775 USDT |
0.0775 USDT |
0.0806 USDT |
0.0798 USDT |
| 2025-03-21 |
0.0775 USDT |
21,343,408.7334 |
0.0779 USDT |
0.0756 USDT |
0.0794 USDT |
0.0793 USDT |
| 2025-03-20 |
0.0799 USDT |
23,957,272.5946 |
0.0826 USDT |
0.0777 USDT |
0.0831 USDT |
0.0780 USDT |
| 2025-03-19 |
0.0802 USDT |
41,790,117.3156 |
0.0780 USDT |
0.0761 USDT |
0.0830 USDT |
0.0822 USDT |
| 2025-03-18 |
0.0743 USDT |
21,932,393.3354 |
0.0756 USDT |
0.0723 USDT |
0.0780 USDT |
0.0779 USDT |
| 2025-03-17 |
0.0749 USDT |
33,605,122.5822 |
0.0738 USDT |
0.0728 USDT |
0.0766 USDT |
0.0761 USDT |
| 2025-03-16 |
0.0772 USDT |
30,023,900.3492 |
0.0806 USDT |
0.0741 USDT |
0.0818 USDT |
0.0743 USDT |
| 2025-03-15 |
0.0802 USDT |
28,306,492.6316 |
0.0779 USDT |
0.0779 USDT |
0.0827 USDT |
0.0811 USDT |
| 2025-03-14 |
0.0744 USDT |
23,316,045.1130 |
0.0708 USDT |
0.0703 USDT |
0.0778 USDT |
0.0774 USDT |
| 2025-03-13 |
0.0716 USDT |
41,888,088.0437 |
0.0715 USDT |
0.0682 USDT |
0.0746 USDT |
0.0712 USDT |
| 2025-03-12 |
0.0687 USDT |
48,228,309.2287 |
0.0698 USDT |
0.0659 USDT |
0.0720 USDT |
0.0703 USDT |
| 2025-03-11 |
0.0584 USDT |
28,077,356.5647 |
0.0585 USDT |
0.0555 USDT |
0.0610 USDT |
0.0608 USDT |
| 2025-03-10 |
0.0598 USDT |
63,558,411.1777 |
0.0607 USDT |
0.0558 USDT |
0.0643 USDT |
0.0590 USDT |
| 2025-03-09 |
0.0657 USDT |
52,814,371.6000 |
0.0699 USDT |
0.0615 USDT |
0.0727 USDT |
0.0629 USDT |
| 2025-03-08 |
0.0688 USDT |
30,930,981.1988 |
0.0698 USDT |
0.0667 USDT |
0.0732 USDT |
0.0708 USDT |
| 2025-03-07 |
0.0723 USDT |
38,886,323.3127 |
0.0758 USDT |
0.0700 USDT |
0.0764 USDT |
0.0726 USDT |
| 2025-03-06 |
0.0757 USDT |
27,819,680.4463 |
0.0748 USDT |
0.0738 USDT |
0.0771 USDT |
0.0745 USDT |
| 2025-03-05 |
0.0755 USDT |
27,991,696.2470 |
0.0757 USDT |
0.0730 USDT |
0.0781 USDT |
0.0759 USDT |
| 2025-03-04 |
0.0736 USDT |
67,468,224.0263 |
0.0787 USDT |
0.0682 USDT |
0.0793 USDT |
0.0753 USDT |