Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0200 USDT |
1,521,316.4000 |
0.0204 USDT |
0.0193 USDT |
0.0206 USDT |
0.0198 USDT |
| 2026-02-07 |
0.0196 USDT |
2,497,560.2000 |
0.0199 USDT |
0.0187 USDT |
0.0207 USDT |
0.0204 USDT |
| 2026-02-06 |
0.0211 USDT |
2,261,069.7000 |
0.0220 USDT |
0.0180 USDT |
0.0260 USDT |
0.0198 USDT |
| 2026-02-05 |
0.0187 USDT |
3,338,466.0000 |
0.0191 USDT |
0.0163 USDT |
0.0201 USDT |
0.0200 USDT |
| 2026-02-04 |
0.0204 USDT |
1,923,211.8000 |
0.0206 USDT |
0.0192 USDT |
0.0212 USDT |
0.0192 USDT |
| 2026-02-03 |
0.0229 USDT |
1,397,737.2000 |
0.0234 USDT |
0.0221 USDT |
0.0236 USDT |
0.0224 USDT |
| 2026-02-02 |
0.0208 USDT |
1,023,245.4000 |
0.0200 USDT |
0.0200 USDT |
0.0247 USDT |
0.0233 USDT |
| 2026-02-01 |
0.0219 USDT |
1,735,167.2000 |
0.0222 USDT |
0.0207 USDT |
0.0225 USDT |
0.0207 USDT |
| 2026-01-31 |
0.0235 USDT |
1,152,204.5000 |
0.0238 USDT |
0.0225 USDT |
0.0241 USDT |
0.0227 USDT |
| 2026-01-30 |
0.0228 USDT |
2,445,827.5000 |
0.0222 USDT |
0.0216 USDT |
0.0243 USDT |
0.0237 USDT |
| 2026-01-29 |
0.0250 USDT |
2,000,527.5000 |
0.0272 USDT |
0.0221 USDT |
0.0272 USDT |
0.0224 USDT |
| 2026-01-28 |
0.0270 USDT |
2,016,822.7000 |
0.0265 USDT |
0.0263 USDT |
0.0287 USDT |
0.0272 USDT |
| 2026-01-27 |
0.0279 USDT |
1,070,747.0000 |
0.0290 USDT |
0.0261 USDT |
0.0291 USDT |
0.0268 USDT |
| 2026-01-26 |
0.0275 USDT |
2,069,209.0000 |
0.0263 USDT |
0.0257 USDT |
0.0300 USDT |
0.0297 USDT |
| 2026-01-25 |
0.0289 USDT |
1,620,462.4000 |
0.0279 USDT |
0.0262 USDT |
0.0303 USDT |
0.0268 USDT |
| 2026-01-24 |
0.0275 USDT |
1,715,106.5000 |
0.0282 USDT |
0.0263 USDT |
0.0300 USDT |
0.0283 USDT |
| 2026-01-23 |
0.0275 USDT |
1,573,825.4000 |
0.0266 USDT |
0.0265 USDT |
0.0295 USDT |
0.0277 USDT |
| 2026-01-22 |
0.0295 USDT |
1,181,498.1000 |
0.0293 USDT |
0.0285 USDT |
0.0310 USDT |
0.0291 USDT |
| 2026-01-21 |
0.0289 USDT |
1,244,826.4000 |
0.0284 USDT |
0.0278 USDT |
0.0311 USDT |
0.0311 USDT |
| 2026-01-20 |
0.0289 USDT |
1,239,373.6000 |
0.0279 USDT |
0.0278 USDT |
0.0302 USDT |
0.0281 USDT |
| 2026-01-19 |
0.0301 USDT |
1,694,124.3000 |
0.0304 USDT |
0.0277 USDT |
0.0308 USDT |
0.0282 USDT |
| 2026-01-18 |
0.0298 USDT |
1,507,165.1000 |
0.0298 USDT |
0.0291 USDT |
0.0314 USDT |
0.0303 USDT |
| 2026-01-17 |
0.0321 USDT |
1,636,239.2000 |
0.0324 USDT |
0.0309 USDT |
0.0331 USDT |
0.0324 USDT |
| 2026-01-16 |
0.0284 USDT |
1,137,824.9000 |
0.0302 USDT |
0.0276 USDT |
0.0303 USDT |
0.0285 USDT |
| 2026-01-15 |
0.0286 USDT |
1,141,505.4000 |
0.0287 USDT |
0.0279 USDT |
0.0301 USDT |
0.0287 USDT |
| 2026-01-14 |
0.0287 USDT |
1,293,146.4000 |
0.0270 USDT |
0.0265 USDT |
0.0304 USDT |
0.0286 USDT |
| 2026-01-13 |
0.0278 USDT |
1,602,528.2000 |
0.0290 USDT |
0.0254 USDT |
0.0293 USDT |
0.0268 USDT |
| 2026-01-12 |
0.0306 USDT |
1,277,153.2000 |
0.0310 USDT |
0.0291 USDT |
0.0318 USDT |
0.0294 USDT |
| 2026-01-11 |
0.0306 USDT |
1,607,641.5000 |
0.0306 USDT |
0.0298 USDT |
0.0317 USDT |
0.0311 USDT |
| 2026-01-10 |
0.0311 USDT |
2,021,980.7000 |
0.0311 USDT |
0.0301 USDT |
0.0321 USDT |
0.0314 USDT |
| 2026-01-09 |
0.0308 USDT |
1,228,539.1000 |
0.0309 USDT |
0.0303 USDT |
0.0315 USDT |
0.0312 USDT |
| 2026-01-08 |
0.0321 USDT |
1,485,216.1000 |
0.0348 USDT |
0.0289 USDT |
0.0350 USDT |
0.0294 USDT |
| 2026-01-07 |
0.0320 USDT |
2,267,993.3000 |
0.0318 USDT |
0.0282 USDT |
0.0351 USDT |
0.0341 USDT |
| 2026-01-06 |
0.0338 USDT |
2,273,564.9000 |
0.0354 USDT |
0.0288 USDT |
0.0381 USDT |
0.0318 USDT |
| 2026-01-05 |
0.0352 USDT |
1,425,767.5000 |
0.0360 USDT |
0.0328 USDT |
0.0373 USDT |
0.0342 USDT |
| 2026-01-04 |
0.0378 USDT |
1,081,163.8000 |
0.0379 USDT |
0.0358 USDT |
0.0430 USDT |
0.0362 USDT |
| 2026-01-03 |
0.0371 USDT |
1,285,883.3000 |
0.0347 USDT |
0.0344 USDT |
0.0399 USDT |
0.0368 USDT |
| 2026-01-02 |
0.0350 USDT |
1,177,819.3000 |
0.0352 USDT |
0.0332 USDT |
0.0365 USDT |
0.0359 USDT |
| 2026-01-01 |
0.0350 USDT |
1,395,176.9000 |
0.0351 USDT |
0.0331 USDT |
0.0374 USDT |
0.0335 USDT |
| 2025-12-31 |
0.0343 USDT |
1,496,669.9000 |
0.0359 USDT |
0.0318 USDT |
0.0372 USDT |
0.0361 USDT |
| 2025-12-30 |
0.0373 USDT |
857,762.6000 |
0.0393 USDT |
0.0345 USDT |
0.0394 USDT |
0.0347 USDT |
| 2025-12-29 |
0.0400 USDT |
936,131.4000 |
0.0399 USDT |
0.0391 USDT |
0.0412 USDT |
0.0405 USDT |
| 2025-12-28 |
0.0410 USDT |
1,151,369.5000 |
0.0404 USDT |
0.0399 USDT |
0.0425 USDT |
0.0406 USDT |
| 2025-12-27 |
0.0420 USDT |
932,038.1000 |
0.0404 USDT |
0.0402 USDT |
0.0438 USDT |
0.0412 USDT |
| 2025-12-26 |
0.0418 USDT |
1,287,405.1000 |
0.0401 USDT |
0.0397 USDT |
0.0450 USDT |
0.0420 USDT |
| 2025-12-25 |
0.0439 USDT |
1,554,855.7000 |
0.0406 USDT |
0.0403 USDT |
0.0475 USDT |
0.0422 USDT |
| 2025-12-24 |
0.0405 USDT |
958,383.2000 |
0.0410 USDT |
0.0390 USDT |
0.0426 USDT |
0.0407 USDT |
| 2025-12-23 |
0.0480 USDT |
909,157.6000 |
0.0485 USDT |
0.0440 USDT |
0.0502 USDT |
0.0480 USDT |
| 2025-12-22 |
0.0463 USDT |
1,055,134.6000 |
0.0446 USDT |
0.0437 USDT |
0.0550 USDT |
0.0519 USDT |
| 2025-12-21 |
0.0451 USDT |
1,148,035.7000 |
0.0395 USDT |
0.0391 USDT |
0.0497 USDT |
0.0431 USDT |