Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-21 |
0.6200 USDT |
79,213.9460 |
0.5300 USDT |
0.5300 USDT |
0.6893 USDT |
0.5807 USDT |
| 2024-02-20 |
0.5344 USDT |
72,758.5482 |
0.5000 USDT |
0.4572 USDT |
0.6311 USDT |
0.5314 USDT |
| 2024-02-19 |
0.6082 USDT |
39,327.8270 |
0.7551 USDT |
0.5081 USDT |
0.7606 USDT |
0.5267 USDT |
| 2024-02-18 |
0.7681 USDT |
22,350.7385 |
0.7354 USDT |
0.7189 USDT |
0.8244 USDT |
0.7416 USDT |
| 2024-02-17 |
0.7767 USDT |
64,922.9089 |
1.0477 USDT |
0.6676 USDT |
1.0477 USDT |
0.7811 USDT |
| 2024-02-16 |
1.2134 USDT |
2,944.7006 |
1.3111 USDT |
1.1454 USDT |
1.3111 USDT |
1.2178 USDT |
| 2024-02-15 |
1.2748 USDT |
6,044.0557 |
1.2013 USDT |
1.1555 USDT |
1.3467 USDT |
1.3467 USDT |
| 2024-02-14 |
1.2943 USDT |
2,443.2533 |
1.3623 USDT |
1.2389 USDT |
1.3664 USDT |
1.2579 USDT |
| 2024-02-13 |
1.2891 USDT |
18,196.3260 |
1.1738 USDT |
1.1738 USDT |
1.4318 USDT |
1.3300 USDT |
| 2024-02-12 |
1.2441 USDT |
25,689.6960 |
1.2460 USDT |
1.0994 USDT |
1.4181 USDT |
1.1738 USDT |
| 2024-02-11 |
1.2584 USDT |
26,085.0138 |
1.3122 USDT |
1.0764 USDT |
1.4181 USDT |
1.2635 USDT |
| 2024-02-10 |
1.3538 USDT |
21,039.1723 |
1.4008 USDT |
1.2381 USDT |
1.5163 USDT |
1.3136 USDT |
| 2024-02-09 |
1.5748 USDT |
36,945.2428 |
1.9028 USDT |
1.3558 USDT |
1.9071 USDT |
1.4753 USDT |
| 2024-02-08 |
1.9178 USDT |
52,960.7330 |
2.4475 USDT |
1.6986 USDT |
2.4475 USDT |
1.8639 USDT |
| 2024-02-07 |
2.5127 USDT |
9,338.0380 |
3.4807 USDT |
2.1340 USDT |
3.8689 USDT |
2.5622 USDT |
| 2024-02-06 |
3.8599 USDT |
204.2543 |
3.9424 USDT |
3.7370 USDT |
3.9791 USDT |
3.7370 USDT |
| 2024-02-05 |
3.7532 USDT |
12,226.1199 |
3.8500 USDT |
3.4000 USDT |
3.8998 USDT |
3.8926 USDT |
| 2024-02-04 |
3.7500 USDT |
293.8882 |
3.7500 USDT |
3.7500 USDT |
3.7500 USDT |
3.7500 USDT |
| 2024-02-03 |
3.6984 USDT |
61.3068 |
3.6795 USDT |
3.6707 USDT |
3.7554 USDT |
3.7285 USDT |
| 2024-02-02 |
3.7780 USDT |
280.6949 |
3.7133 USDT |
3.6676 USDT |
3.8539 USDT |
3.8311 USDT |
| 2024-02-01 |
4.0043 USDT |
78.8788 |
4.0134 USDT |
3.7964 USDT |
4.4801 USDT |
4.4801 USDT |
| 2024-01-31 |
3.8375 USDT |
9.1432 |
3.7296 USDT |
3.7131 USDT |
3.9682 USDT |
3.7349 USDT |
| 2024-01-30 |
3.3537 USDT |
125.4460 |
3.3347 USDT |
3.2883 USDT |
3.4949 USDT |
3.2920 USDT |
| 2024-01-29 |
3.7365 USDT |
159.9581 |
3.7296 USDT |
3.4873 USDT |
3.7500 USDT |
3.4873 USDT |
| 2024-01-28 |
3.5175 USDT |
513.3361 |
3.3759 USDT |
3.0825 USDT |
3.5953 USDT |
3.5953 USDT |
| 2024-01-27 |
3.5913 USDT |
513.6157 |
3.5582 USDT |
3.5386 USDT |
3.5986 USDT |
3.5986 USDT |
| 2024-01-26 |
3.8334 USDT |
936.6780 |
4.1210 USDT |
3.5720 USDT |
4.1210 USDT |
3.6031 USDT |
| 2024-01-25 |
4.4016 USDT |
68.4089 |
4.1921 USDT |
4.1921 USDT |
4.6441 USDT |
4.2161 USDT |
| 2024-01-24 |
4.1192 USDT |
803.2964 |
4.3511 USDT |
3.7861 USDT |
4.4000 USDT |
4.2398 USDT |
| 2024-01-23 |
4.7872 USDT |
878.3648 |
4.3026 USDT |
4.3026 USDT |
4.9336 USDT |
4.6694 USDT |
| 2024-01-22 |
4.1703 USDT |
349.1837 |
4.0703 USDT |
4.0703 USDT |
4.4031 USDT |
4.1181 USDT |
| 2024-01-21 |
3.8131 USDT |
76.1416 |
3.8534 USDT |
3.6833 USDT |
3.8534 USDT |
3.7616 USDT |
| 2024-01-20 |
3.6565 USDT |
450.0110 |
3.4539 USDT |
3.3967 USDT |
4.0470 USDT |
3.9148 USDT |
| 2024-01-19 |
4.0203 USDT |
2,009.1526 |
3.7556 USDT |
3.4679 USDT |
4.6927 USDT |
3.4679 USDT |
| 2024-01-18 |
3.5529 USDT |
1,780.7982 |
3.3453 USDT |
3.2518 USDT |
4.4384 USDT |
3.9829 USDT |
| 2024-01-17 |
3.1843 USDT |
402.8398 |
3.2059 USDT |
3.1740 USDT |
3.2191 USDT |
3.1740 USDT |
| 2024-01-16 |
3.2001 USDT |
367.7576 |
3.3047 USDT |
3.0786 USDT |
3.3377 USDT |
3.2077 USDT |
| 2024-01-15 |
2.9867 USDT |
311.7489 |
2.9793 USDT |
2.9751 USDT |
3.4000 USDT |
3.1380 USDT |
| 2024-01-14 |
3.0471 USDT |
1,093.4500 |
3.0207 USDT |
2.8594 USDT |
3.0900 USDT |
2.9783 USDT |
| 2024-01-13 |
3.0390 USDT |
1,073.6856 |
2.9321 USDT |
2.8362 USDT |
3.1516 USDT |
3.0018 USDT |
| 2024-01-12 |
2.6138 USDT |
1,516.6107 |
2.5310 USDT |
2.4776 USDT |
2.8858 USDT |
2.8164 USDT |
| 2024-01-11 |
2.4952 USDT |
16,806.5954 |
3.0799 USDT |
2.2263 USDT |
3.1299 USDT |
2.5818 USDT |
| 2024-01-10 |
3.3946 USDT |
735.3569 |
3.9985 USDT |
3.2674 USDT |
3.9985 USDT |
3.3753 USDT |
| 2024-01-09 |
3.5279 USDT |
7,026.5168 |
3.6702 USDT |
3.1228 USDT |
3.9500 USDT |
3.4300 USDT |
| 2024-01-08 |
4.6864 USDT |
2,080.2933 |
4.8815 USDT |
3.5415 USDT |
5.6563 USDT |
3.5415 USDT |
| 2024-01-07 |
4.3284 USDT |
342.4985 |
4.5674 USDT |
4.0400 USDT |
4.5674 USDT |
4.5501 USDT |
| 2024-01-06 |
4.8962 USDT |
718.3530 |
4.7000 USDT |
4.4401 USDT |
5.3531 USDT |
4.9128 USDT |
| 2024-01-05 |
4.5080 USDT |
1,449.8500 |
4.0273 USDT |
3.8196 USDT |
5.0923 USDT |
5.0923 USDT |
| 2024-01-04 |
5.4690 USDT |
3,162.3850 |
5.6942 USDT |
3.9513 USDT |
6.2499 USDT |
3.9513 USDT |
| 2024-01-03 |
6.4237 USDT |
6,057.3021 |
6.2353 USDT |
5.5106 USDT |
7.8800 USDT |
5.7252 USDT |