Identifier on Kucoin: KILO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0306 USDT |
531,921.6000 |
0.0298 USDT |
0.0297 USDT |
0.0326 USDT |
0.0307 USDT |
| 2025-06-02 |
0.0282 USDT |
52,908.1000 |
0.0279 USDT |
0.0279 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-06-01 |
0.0278 USDT |
13,285.1000 |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0277 USDT |
| 2025-05-31 |
0.0283 USDT |
218,850.5000 |
0.0315 USDT |
0.0269 USDT |
0.0315 USDT |
0.0278 USDT |
| 2025-05-30 |
0.0329 USDT |
56,490.2000 |
0.0343 USDT |
0.0326 USDT |
0.0343 USDT |
0.0327 USDT |
| 2025-05-29 |
0.0349 USDT |
100,038.0000 |
0.0357 USDT |
0.0344 USDT |
0.0357 USDT |
0.0344 USDT |
| 2025-05-28 |
0.0365 USDT |
24,251.6000 |
0.0368 USDT |
0.0355 USDT |
0.0370 USDT |
0.0355 USDT |
| 2025-05-27 |
0.0373 USDT |
211,423.2000 |
0.0378 USDT |
0.0366 USDT |
0.0379 USDT |
0.0367 USDT |
| 2025-05-26 |
0.0373 USDT |
167,822.9000 |
0.0367 USDT |
0.0365 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-05-25 |
0.0388 USDT |
472,684.6000 |
0.0382 USDT |
0.0356 USDT |
0.0426 USDT |
0.0377 USDT |
| 2025-05-24 |
0.0383 USDT |
38,443.9000 |
0.0378 USDT |
0.0376 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-05-23 |
0.0385 USDT |
71,809.1000 |
0.0392 USDT |
0.0371 USDT |
0.0395 USDT |
0.0382 USDT |
| 2025-05-22 |
0.0394 USDT |
301,898.9000 |
0.0387 USDT |
0.0387 USDT |
0.0404 USDT |
0.0390 USDT |
| 2025-05-21 |
0.0393 USDT |
276,059.4000 |
0.0382 USDT |
0.0381 USDT |
0.0397 USDT |
0.0393 USDT |
| 2025-05-20 |
0.0384 USDT |
372,788.8000 |
0.0383 USDT |
0.0378 USDT |
0.0392 USDT |
0.0378 USDT |
| 2025-05-19 |
0.0391 USDT |
719,888.0000 |
0.0398 USDT |
0.0377 USDT |
0.0408 USDT |
0.0389 USDT |
| 2025-05-18 |
0.0392 USDT |
353,869.5000 |
0.0382 USDT |
0.0380 USDT |
0.0412 USDT |
0.0396 USDT |
| 2025-05-17 |
0.0381 USDT |
211,836.0000 |
0.0381 USDT |
0.0374 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-05-16 |
0.0388 USDT |
492,326.0000 |
0.0388 USDT |
0.0376 USDT |
0.0399 USDT |
0.0394 USDT |
| 2025-05-15 |
0.0386 USDT |
302,341.5000 |
0.0402 USDT |
0.0378 USDT |
0.0404 USDT |
0.0379 USDT |
| 2025-05-14 |
0.0410 USDT |
673,921.5000 |
0.0414 USDT |
0.0402 USDT |
0.0420 USDT |
0.0412 USDT |
| 2025-05-13 |
0.0410 USDT |
824,349.7000 |
0.0413 USDT |
0.0398 USDT |
0.0420 USDT |
0.0407 USDT |
| 2025-05-12 |
0.0431 USDT |
3,665,190.6000 |
0.0397 USDT |
0.0394 USDT |
0.0460 USDT |
0.0416 USDT |
| 2025-05-11 |
0.0401 USDT |
799,533.2000 |
0.0411 USDT |
0.0392 USDT |
0.0412 USDT |
0.0395 USDT |
| 2025-05-10 |
0.0422 USDT |
914,647.9000 |
0.0431 USDT |
0.0402 USDT |
0.0442 USDT |
0.0405 USDT |
| 2025-05-09 |
0.0444 USDT |
1,788,080.7000 |
0.0422 USDT |
0.0406 USDT |
0.0507 USDT |
0.0407 USDT |
| 2025-05-08 |
0.0407 USDT |
517,638.1000 |
0.0390 USDT |
0.0389 USDT |
0.0434 USDT |
0.0430 USDT |
| 2025-05-07 |
0.0409 USDT |
936,304.8000 |
0.0420 USDT |
0.0381 USDT |
0.0430 USDT |
0.0384 USDT |
| 2025-05-06 |
0.0443 USDT |
749,181.2000 |
0.0463 USDT |
0.0414 USDT |
0.0492 USDT |
0.0417 USDT |
| 2025-05-05 |
0.0478 USDT |
417,968.0000 |
0.0475 USDT |
0.0459 USDT |
0.0499 USDT |
0.0464 USDT |
| 2025-05-04 |
0.0469 USDT |
1,049,751.8000 |
0.0487 USDT |
0.0430 USDT |
0.0507 USDT |
0.0460 USDT |
| 2025-05-03 |
0.0477 USDT |
1,931,547.5000 |
0.0411 USDT |
0.0404 USDT |
0.0539 USDT |
0.0470 USDT |
| 2025-05-02 |
0.0394 USDT |
598,350.7000 |
0.0390 USDT |
0.0376 USDT |
0.0412 USDT |
0.0397 USDT |
| 2025-05-01 |
0.0385 USDT |
281,907.3000 |
0.0369 USDT |
0.0369 USDT |
0.0401 USDT |
0.0390 USDT |
| 2025-04-30 |
0.0371 USDT |
387,995.3000 |
0.0364 USDT |
0.0361 USDT |
0.0381 USDT |
0.0364 USDT |
| 2025-04-29 |
0.0387 USDT |
314,646.0000 |
0.0392 USDT |
0.0370 USDT |
0.0407 USDT |
0.0374 USDT |
| 2025-04-28 |
0.0395 USDT |
2,421,205.8000 |
0.0398 USDT |
0.0380 USDT |
0.0398 USDT |
0.0384 USDT |
| 2025-04-27 |
0.0400 USDT |
53,642,949.6000 |
0.0405 USDT |
0.0395 USDT |
0.0411 USDT |
0.0400 USDT |
| 2025-04-26 |
0.0407 USDT |
42,702,399.6000 |
0.0413 USDT |
0.0392 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-04-25 |
0.0431 USDT |
19,444,068.6000 |
0.0430 USDT |
0.0412 USDT |
0.0444 USDT |
0.0420 USDT |
| 2025-04-24 |
0.0430 USDT |
15,687,719.7000 |
0.0450 USDT |
0.0416 USDT |
0.0456 USDT |
0.0418 USDT |
| 2025-04-23 |
0.0444 USDT |
18,365,569.7000 |
0.0429 USDT |
0.0414 USDT |
0.0479 USDT |
0.0453 USDT |
| 2025-04-22 |
0.0397 USDT |
48,051,309.0000 |
0.0392 USDT |
0.0385 USDT |
0.0411 USDT |
0.0405 USDT |
| 2025-04-21 |
0.0376 USDT |
12,136,156.8000 |
0.0370 USDT |
0.0369 USDT |
0.0411 USDT |
0.0393 USDT |
| 2025-04-20 |
0.0390 USDT |
50,103,425.7000 |
0.0411 USDT |
0.0363 USDT |
0.0412 USDT |
0.0382 USDT |
| 2025-04-19 |
0.0417 USDT |
31,430,568.9000 |
0.0423 USDT |
0.0404 USDT |
0.0428 USDT |
0.0411 USDT |
| 2025-04-18 |
0.0421 USDT |
3,807,456.1000 |
0.0386 USDT |
0.0380 USDT |
0.0454 USDT |
0.0444 USDT |
| 2025-04-17 |
0.0386 USDT |
2,924,174.4000 |
0.0362 USDT |
0.0354 USDT |
0.0413 USDT |
0.0379 USDT |
| 2025-04-16 |
0.0362 USDT |
55,705,314.2000 |
0.0369 USDT |
0.0345 USDT |
0.0383 USDT |
0.0358 USDT |
| 2025-04-15 |
0.0363 USDT |
33,549,641.1000 |
0.0355 USDT |
0.0337 USDT |
0.0408 USDT |
0.0385 USDT |