Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.0363 USDT |
57,531,382.2727 |
0.0349 USDT |
0.0340 USDT |
0.0380 USDT |
0.0375 USDT |
| 2023-07-21 |
0.0337 USDT |
37,205,447.0148 |
0.0344 USDT |
0.0326 USDT |
0.0349 USDT |
0.0339 USDT |
| 2023-07-20 |
0.0345 USDT |
49,766,970.9817 |
0.0350 USDT |
0.0331 USDT |
0.0359 USDT |
0.0336 USDT |
| 2023-07-19 |
0.0346 USDT |
79,689,726.8603 |
0.0345 USDT |
0.0330 USDT |
0.0364 USDT |
0.0353 USDT |
| 2023-07-18 |
0.0318 USDT |
70,632,254.6450 |
0.0334 USDT |
0.0306 USDT |
0.0335 USDT |
0.0323 USDT |
| 2023-07-17 |
0.0329 USDT |
139,390,967.6606 |
0.0331 USDT |
0.0311 USDT |
0.0348 USDT |
0.0332 USDT |
| 2023-07-16 |
0.0303 USDT |
107,371,967.7714 |
0.0282 USDT |
0.0282 USDT |
0.0327 USDT |
0.0322 USDT |
| 2023-07-15 |
0.0280 USDT |
44,666,389.4518 |
0.0284 USDT |
0.0272 USDT |
0.0287 USDT |
0.0281 USDT |
| 2023-07-14 |
0.0284 USDT |
92,981,291.9283 |
0.0274 USDT |
0.0266 USDT |
0.0299 USDT |
0.0284 USDT |
| 2023-07-13 |
0.0268 USDT |
105,666,458.3425 |
0.0262 USDT |
0.0256 USDT |
0.0278 USDT |
0.0275 USDT |
| 2023-07-12 |
0.0251 USDT |
46,741,945.5133 |
0.0246 USDT |
0.0240 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-07-11 |
0.0244 USDT |
34,548,839.7438 |
0.0240 USDT |
0.0238 USDT |
0.0248 USDT |
0.0245 USDT |
| 2023-07-10 |
0.0243 USDT |
74,607,059.5161 |
0.0253 USDT |
0.0233 USDT |
0.0255 USDT |
0.0241 USDT |
| 2023-07-09 |
0.0253 USDT |
50,584,922.3160 |
0.0257 USDT |
0.0247 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-07-08 |
0.0240 USDT |
47,650,009.6523 |
0.0235 USDT |
0.0231 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-07-07 |
0.0228 USDT |
56,039,653.6211 |
0.0212 USDT |
0.0211 USDT |
0.0240 USDT |
0.0232 USDT |
| 2023-07-06 |
0.0210 USDT |
61,154,439.3535 |
0.0224 USDT |
0.0200 USDT |
0.0224 USDT |
0.0213 USDT |
| 2023-07-05 |
0.0223 USDT |
61,172,334.1004 |
0.0238 USDT |
0.0212 USDT |
0.0239 USDT |
0.0223 USDT |
| 2023-07-04 |
0.0237 USDT |
35,284,972.6809 |
0.0242 USDT |
0.0233 USDT |
0.0247 USDT |
0.0237 USDT |
| 2023-07-03 |
0.0239 USDT |
73,877,590.3003 |
0.0247 USDT |
0.0230 USDT |
0.0250 USDT |
0.0245 USDT |
| 2023-07-02 |
0.0250 USDT |
33,475,781.8737 |
0.0255 USDT |
0.0244 USDT |
0.0257 USDT |
0.0246 USDT |
| 2023-07-01 |
0.0256 USDT |
28,566,391.4801 |
0.0262 USDT |
0.0252 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-06-30 |
0.0260 USDT |
69,592,127.7305 |
0.0258 USDT |
0.0248 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-06-29 |
0.0260 USDT |
39,713,620.1267 |
0.0253 USDT |
0.0252 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-06-28 |
0.0262 USDT |
65,529,806.8084 |
0.0275 USDT |
0.0251 USDT |
0.0276 USDT |
0.0261 USDT |
| 2023-06-27 |
0.0255 USDT |
73,124,944.8283 |
0.0247 USDT |
0.0239 USDT |
0.0273 USDT |
0.0266 USDT |
| 2023-06-26 |
0.0255 USDT |
40,643,132.6473 |
0.0256 USDT |
0.0244 USDT |
0.0266 USDT |
0.0251 USDT |
| 2023-06-25 |
0.0257 USDT |
38,840,024.1075 |
0.0252 USDT |
0.0247 USDT |
0.0265 USDT |
0.0255 USDT |
| 2023-06-24 |
0.0255 USDT |
83,345,756.2544 |
0.0268 USDT |
0.0244 USDT |
0.0271 USDT |
0.0252 USDT |
| 2023-06-23 |
0.0270 USDT |
100,847,799.4499 |
0.0268 USDT |
0.0259 USDT |
0.0285 USDT |
0.0278 USDT |
| 2023-06-22 |
0.0254 USDT |
105,932,484.3372 |
0.0238 USDT |
0.0232 USDT |
0.0268 USDT |
0.0262 USDT |
| 2023-06-21 |
0.0233 USDT |
83,996,251.3328 |
0.0230 USDT |
0.0224 USDT |
0.0246 USDT |
0.0238 USDT |
| 2023-06-20 |
0.0219 USDT |
79,643,296.7765 |
0.0215 USDT |
0.0207 USDT |
0.0233 USDT |
0.0230 USDT |
| 2023-06-19 |
0.0197 USDT |
71,615,101.4980 |
0.0201 USDT |
0.0188 USDT |
0.0208 USDT |
0.0204 USDT |
| 2023-06-18 |
0.0211 USDT |
50,175,089.3758 |
0.0213 USDT |
0.0201 USDT |
0.0218 USDT |
0.0201 USDT |
| 2023-06-17 |
0.0210 USDT |
61,011,872.9883 |
0.0206 USDT |
0.0202 USDT |
0.0220 USDT |
0.0211 USDT |
| 2023-06-16 |
0.0211 USDT |
120,027,518.6566 |
0.0225 USDT |
0.0200 USDT |
0.0228 USDT |
0.0208 USDT |
| 2023-06-15 |
0.0195 USDT |
213,587,805.2940 |
0.0188 USDT |
0.0177 USDT |
0.0220 USDT |
0.0213 USDT |
| 2023-06-14 |
0.0171 USDT |
49,809,606.2663 |
0.0168 USDT |
0.0166 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-06-13 |
0.0165 USDT |
62,141,547.2897 |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0167 USDT |
| 2023-06-12 |
0.0154 USDT |
49,987,304.8038 |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0156 USDT |
| 2023-06-11 |
0.0154 USDT |
45,211,012.2132 |
0.0156 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-06-10 |
0.0151 USDT |
78,365,110.5517 |
0.0159 USDT |
0.0144 USDT |
0.0162 USDT |
0.0155 USDT |
| 2023-06-09 |
0.0160 USDT |
81,539,562.8124 |
0.0154 USDT |
0.0153 USDT |
0.0168 USDT |
0.0160 USDT |
| 2023-06-08 |
0.0150 USDT |
55,917,775.8102 |
0.0150 USDT |
0.0145 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-06-07 |
0.0150 USDT |
39,558,978.3135 |
0.0151 USDT |
0.0145 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-06-06 |
0.0145 USDT |
66,160,326.7223 |
0.0145 USDT |
0.0136 USDT |
0.0155 USDT |
0.0150 USDT |
| 2023-06-05 |
0.0152 USDT |
55,962,836.7996 |
0.0161 USDT |
0.0142 USDT |
0.0162 USDT |
0.0145 USDT |
| 2023-06-04 |
0.0168 USDT |
29,809,596.6083 |
0.0167 USDT |
0.0165 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-06-03 |
0.0158 USDT |
35,855,063.4125 |
0.0157 USDT |
0.0152 USDT |
0.0171 USDT |
0.0165 USDT |