Identifier on Kucoin: KILO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0401 USDT |
801,121.4000 |
0.0404 USDT |
0.0385 USDT |
0.0431 USDT |
0.0385 USDT |
| 2025-10-05 |
0.0411 USDT |
1,168,198.0000 |
0.0445 USDT |
0.0389 USDT |
0.0447 USDT |
0.0399 USDT |
| 2025-10-04 |
0.0463 USDT |
683,067.0000 |
0.0450 USDT |
0.0437 USDT |
0.0505 USDT |
0.0451 USDT |
| 2025-10-03 |
0.0448 USDT |
1,664,179.5000 |
0.0443 USDT |
0.0416 USDT |
0.0482 USDT |
0.0456 USDT |
| 2025-10-02 |
0.0470 USDT |
1,464,255.8000 |
0.0442 USDT |
0.0432 USDT |
0.0527 USDT |
0.0441 USDT |
| 2025-10-01 |
0.0417 USDT |
963,024.1000 |
0.0401 USDT |
0.0399 USDT |
0.0436 USDT |
0.0415 USDT |
| 2025-09-30 |
0.0423 USDT |
1,861,546.4000 |
0.0482 USDT |
0.0391 USDT |
0.0483 USDT |
0.0418 USDT |
| 2025-09-29 |
0.0523 USDT |
923,848.0000 |
0.0496 USDT |
0.0487 USDT |
0.0583 USDT |
0.0519 USDT |
| 2025-09-28 |
0.0485 USDT |
4,380,017.9000 |
0.0455 USDT |
0.0404 USDT |
0.0550 USDT |
0.0485 USDT |
| 2025-09-27 |
0.0532 USDT |
7,324,057.3000 |
0.0343 USDT |
0.0343 USDT |
0.0654 USDT |
0.0490 USDT |
| 2025-09-26 |
0.0356 USDT |
544,295.7000 |
0.0375 USDT |
0.0327 USDT |
0.0385 USDT |
0.0347 USDT |
| 2025-09-25 |
0.0407 USDT |
1,010,255.3000 |
0.0465 USDT |
0.0369 USDT |
0.0467 USDT |
0.0376 USDT |
| 2025-09-24 |
0.0448 USDT |
3,841,183.9000 |
0.0452 USDT |
0.0366 USDT |
0.0505 USDT |
0.0469 USDT |
| 2025-09-23 |
0.0414 USDT |
1,502,292.0000 |
0.0368 USDT |
0.0358 USDT |
0.0499 USDT |
0.0387 USDT |
| 2025-09-22 |
0.0449 USDT |
1,979,112.5000 |
0.0527 USDT |
0.0410 USDT |
0.0527 USDT |
0.0438 USDT |
| 2025-09-21 |
0.0663 USDT |
9,160,444.4000 |
0.0598 USDT |
0.0442 USDT |
0.0953 USDT |
0.0507 USDT |
| 2025-09-20 |
0.0553 USDT |
1,902,420.9000 |
0.0302 USDT |
0.0296 USDT |
0.0880 USDT |
0.0807 USDT |
| 2025-09-19 |
0.0322 USDT |
225,075.6000 |
0.0332 USDT |
0.0293 USDT |
0.0352 USDT |
0.0302 USDT |
| 2025-09-18 |
0.0354 USDT |
1,789,264.3000 |
0.0284 USDT |
0.0284 USDT |
0.0519 USDT |
0.0309 USDT |
| 2025-09-17 |
0.0272 USDT |
301,830.5000 |
0.0287 USDT |
0.0262 USDT |
0.0287 USDT |
0.0262 USDT |
| 2025-09-16 |
0.0263 USDT |
40,798.2000 |
0.0256 USDT |
0.0256 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-09-15 |
0.0249 USDT |
42,626.8000 |
0.0248 USDT |
0.0244 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-09-14 |
0.0257 USDT |
53,073.8000 |
0.0255 USDT |
0.0250 USDT |
0.0265 USDT |
0.0251 USDT |
| 2025-09-13 |
0.0250 USDT |
110,203.0000 |
0.0247 USDT |
0.0245 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-09-12 |
0.0246 USDT |
126,123.7000 |
0.0239 USDT |
0.0238 USDT |
0.0250 USDT |
0.0247 USDT |
| 2025-09-11 |
0.0234 USDT |
40,740.9000 |
0.0229 USDT |
0.0229 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-09-10 |
0.0229 USDT |
208,893.4000 |
0.0233 USDT |
0.0225 USDT |
0.0238 USDT |
0.0226 USDT |
| 2025-09-09 |
0.0236 USDT |
100,781.0000 |
0.0238 USDT |
0.0226 USDT |
0.0246 USDT |
0.0227 USDT |
| 2025-09-08 |
0.0229 USDT |
10,793.5000 |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-09-07 |
0.0220 USDT |
109,753.4000 |
0.0221 USDT |
0.0218 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-09-06 |
0.0222 USDT |
2,666.6000 |
0.0219 USDT |
0.0219 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-09-05 |
0.0216 USDT |
159,809.1000 |
0.0212 USDT |
0.0204 USDT |
0.0219 USDT |
0.0216 USDT |
| 2025-09-04 |
0.0212 USDT |
36,239.0000 |
0.0209 USDT |
0.0203 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-09-03 |
0.0215 USDT |
1,071.7000 |
0.0215 USDT |
0.0215 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-09-02 |
0.0220 USDT |
15,265.0000 |
0.0219 USDT |
0.0217 USDT |
0.0223 USDT |
0.0217 USDT |
| 2025-09-01 |
0.0223 USDT |
7,119.9000 |
0.0224 USDT |
0.0220 USDT |
0.0226 USDT |
0.0221 USDT |
| 2025-08-31 |
0.0224 USDT |
27,029.8000 |
0.0223 USDT |
0.0223 USDT |
0.0225 USDT |
0.0223 USDT |
| 2025-08-30 |
0.0223 USDT |
25,047.8000 |
0.0222 USDT |
0.0222 USDT |
0.0225 USDT |
0.0222 USDT |
| 2025-08-29 |
0.0223 USDT |
16,301.8000 |
0.0226 USDT |
0.0220 USDT |
0.0226 USDT |
0.0220 USDT |
| 2025-08-28 |
0.0233 USDT |
23,335.6000 |
0.0227 USDT |
0.0227 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-08-27 |
0.0229 USDT |
59,451.1000 |
0.0228 USDT |
0.0226 USDT |
0.0232 USDT |
0.0230 USDT |
| 2025-08-26 |
0.0222 USDT |
25,470.9000 |
0.0223 USDT |
0.0220 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-08-25 |
0.0240 USDT |
49,737.0000 |
0.0250 USDT |
0.0231 USDT |
0.0251 USDT |
0.0231 USDT |
| 2025-08-24 |
0.0243 USDT |
61,098.9000 |
0.0244 USDT |
0.0240 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-08-23 |
0.0245 USDT |
57,132.1000 |
0.0245 USDT |
0.0241 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-08-22 |
0.0233 USDT |
799,196.8000 |
0.0238 USDT |
0.0226 USDT |
0.0246 USDT |
0.0236 USDT |
| 2025-08-21 |
0.0246 USDT |
48,383.9000 |
0.0249 USDT |
0.0243 USDT |
0.0252 USDT |
0.0244 USDT |
| 2025-08-20 |
0.0241 USDT |
91,034.0000 |
0.0237 USDT |
0.0235 USDT |
0.0252 USDT |
0.0251 USDT |
| 2025-08-19 |
0.0251 USDT |
78,470.2000 |
0.0254 USDT |
0.0244 USDT |
0.0256 USDT |
0.0245 USDT |
| 2025-08-18 |
0.0250 USDT |
55,903.5000 |
0.0255 USDT |
0.0244 USDT |
0.0255 USDT |
0.0253 USDT |