Identifier on Kucoin: KILO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.0516 USDT |
30,904,683.9000 |
0.0488 USDT |
0.0487 USDT |
0.0550 USDT |
0.0525 USDT |
| 2025-04-13 |
0.0525 USDT |
59,467,683.1000 |
0.0488 USDT |
0.0481 USDT |
0.0586 USDT |
0.0483 USDT |
| 2025-04-12 |
0.0386 USDT |
65,072,544.2000 |
0.0357 USDT |
0.0334 USDT |
0.0539 USDT |
0.0508 USDT |
| 2025-04-11 |
0.0379 USDT |
62,123,504.4000 |
0.0404 USDT |
0.0339 USDT |
0.0404 USDT |
0.0365 USDT |
| 2025-04-10 |
0.0414 USDT |
45,175,452.2000 |
0.0436 USDT |
0.0393 USDT |
0.0439 USDT |
0.0393 USDT |
| 2025-04-09 |
0.0415 USDT |
62,187,963.7000 |
0.0403 USDT |
0.0391 USDT |
0.0445 USDT |
0.0436 USDT |
| 2025-04-08 |
0.0429 USDT |
28,361,396.3000 |
0.0436 USDT |
0.0404 USDT |
0.0439 USDT |
0.0409 USDT |
| 2025-04-07 |
0.0436 USDT |
54,174,010.4000 |
0.0479 USDT |
0.0396 USDT |
0.0500 USDT |
0.0433 USDT |
| 2025-04-06 |
0.0554 USDT |
21,166,206.3000 |
0.0563 USDT |
0.0484 USDT |
0.0565 USDT |
0.0485 USDT |
| 2025-04-05 |
0.0590 USDT |
42,158,304.7000 |
0.0590 USDT |
0.0584 USDT |
0.0603 USDT |
0.0593 USDT |
| 2025-04-04 |
0.0582 USDT |
34,056,333.9000 |
0.0556 USDT |
0.0547 USDT |
0.0619 USDT |
0.0593 USDT |
| 2025-04-03 |
0.0591 USDT |
39,213,392.0000 |
0.0619 USDT |
0.0532 USDT |
0.0673 USDT |
0.0549 USDT |
| 2025-04-02 |
0.0657 USDT |
29,161,327.2000 |
0.0751 USDT |
0.0607 USDT |
0.0780 USDT |
0.0682 USDT |
| 2025-04-01 |
0.0890 USDT |
18,441,387.7000 |
0.0948 USDT |
0.0731 USDT |
0.1016 USDT |
0.0743 USDT |
| 2025-03-31 |
0.1041 USDT |
7,684,582.9000 |
0.1035 USDT |
0.0990 USDT |
0.1194 USDT |
0.1061 USDT |
| 2025-03-30 |
0.0897 USDT |
45,071,004.3000 |
0.0823 USDT |
0.0816 USDT |
0.1076 USDT |
0.1011 USDT |
| 2025-03-29 |
0.0848 USDT |
37,975,636.5000 |
0.0920 USDT |
0.0798 USDT |
0.0943 USDT |
0.0825 USDT |
| 2025-03-28 |
0.0963 USDT |
91,739,208.6000 |
0.1229 USDT |
0.0832 USDT |
0.1256 USDT |
0.0884 USDT |
| 2025-03-27 |
0.1400 USDT |
13,308,801.1000 |
0.0300 USDT |
0.0300 USDT |
0.1700 USDT |
0.1277 USDT |