Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.0506 USDT |
2,113,313.1000 |
0.0434 USDT |
0.0380 USDT |
0.0699 USDT |
0.0643 USDT |
| 2025-11-04 |
0.0486 USDT |
752,918.5000 |
0.0488 USDT |
0.0480 USDT |
0.0492 USDT |
0.0481 USDT |
| 2025-11-03 |
0.0521 USDT |
1,929,744.7000 |
0.0527 USDT |
0.0493 USDT |
0.0549 USDT |
0.0494 USDT |
| 2025-11-02 |
0.0528 USDT |
1,737,215.4000 |
0.0530 USDT |
0.0516 USDT |
0.0535 USDT |
0.0518 USDT |
| 2025-11-01 |
0.0531 USDT |
1,707,403.9000 |
0.0533 USDT |
0.0523 USDT |
0.0543 USDT |
0.0533 USDT |
| 2025-10-31 |
0.0531 USDT |
1,199,417.7000 |
0.0527 USDT |
0.0523 USDT |
0.0564 USDT |
0.0536 USDT |
| 2025-10-30 |
0.0536 USDT |
2,188,982.5000 |
0.0533 USDT |
0.0523 USDT |
0.0590 USDT |
0.0532 USDT |
| 2025-10-29 |
0.0539 USDT |
941,515.0000 |
0.0548 USDT |
0.0523 USDT |
0.0556 USDT |
0.0528 USDT |
| 2025-10-28 |
0.0546 USDT |
2,203,364.4000 |
0.0553 USDT |
0.0531 USDT |
0.0567 USDT |
0.0548 USDT |
| 2025-10-27 |
0.0579 USDT |
1,856,790.0000 |
0.0579 USDT |
0.0555 USDT |
0.0606 USDT |
0.0555 USDT |
| 2025-10-26 |
0.0578 USDT |
1,662,721.3000 |
0.0571 USDT |
0.0570 USDT |
0.0590 USDT |
0.0578 USDT |
| 2025-10-25 |
0.0582 USDT |
1,379,046.2000 |
0.0594 USDT |
0.0541 USDT |
0.0601 USDT |
0.0547 USDT |
| 2025-10-24 |
0.0593 USDT |
2,432,523.3000 |
0.0553 USDT |
0.0550 USDT |
0.0627 USDT |
0.0596 USDT |
| 2025-10-23 |
0.0544 USDT |
1,292,267.9000 |
0.0560 USDT |
0.0530 USDT |
0.0560 USDT |
0.0535 USDT |
| 2025-10-22 |
0.0568 USDT |
1,996,339.8000 |
0.0587 USDT |
0.0543 USDT |
0.0596 USDT |
0.0548 USDT |
| 2025-10-21 |
0.0592 USDT |
2,032,728.6000 |
0.0644 USDT |
0.0560 USDT |
0.0652 USDT |
0.0588 USDT |
| 2025-10-20 |
0.0659 USDT |
2,114,230.9000 |
0.0624 USDT |
0.0620 USDT |
0.0730 USDT |
0.0655 USDT |
| 2025-10-19 |
0.0567 USDT |
1,772,602.3000 |
0.0567 USDT |
0.0560 USDT |
0.0574 USDT |
0.0563 USDT |
| 2025-10-18 |
0.0545 USDT |
1,890,987.7000 |
0.0535 USDT |
0.0535 USDT |
0.0555 USDT |
0.0552 USDT |
| 2025-10-17 |
0.0533 USDT |
1,248,736.2000 |
0.0547 USDT |
0.0512 USDT |
0.0551 USDT |
0.0529 USDT |
| 2025-10-16 |
0.0565 USDT |
1,785,714.6000 |
0.0580 USDT |
0.0545 USDT |
0.0584 USDT |
0.0547 USDT |
| 2025-10-15 |
0.0564 USDT |
2,323,751.9000 |
0.0572 USDT |
0.0546 USDT |
0.0612 USDT |
0.0582 USDT |
| 2025-10-14 |
0.0571 USDT |
1,812,631.1000 |
0.0592 USDT |
0.0554 USDT |
0.0598 USDT |
0.0571 USDT |
| 2025-10-13 |
0.0613 USDT |
1,933,454.7000 |
0.0594 USDT |
0.0594 USDT |
0.0631 USDT |
0.0621 USDT |
| 2025-10-12 |
0.0585 USDT |
2,084,257.6000 |
0.0581 USDT |
0.0570 USDT |
0.0602 USDT |
0.0594 USDT |
| 2025-10-11 |
0.0562 USDT |
1,144,811.3000 |
0.0595 USDT |
0.0540 USDT |
0.0598 USDT |
0.0556 USDT |
| 2025-10-10 |
0.0751 USDT |
1,356,592.6000 |
0.0651 USDT |
0.0615 USDT |
0.0974 USDT |
0.0697 USDT |
| 2025-10-09 |
0.0575 USDT |
276,350.8000 |
0.0575 USDT |
0.0548 USDT |
0.0597 USDT |
0.0560 USDT |
| 2025-10-08 |
0.0580 USDT |
403,446.8000 |
0.0549 USDT |
0.0548 USDT |
0.0625 USDT |
0.0584 USDT |
| 2025-10-07 |
0.0617 USDT |
582,635.7000 |
0.0619 USDT |
0.0560 USDT |
0.0656 USDT |
0.0560 USDT |
| 2025-10-06 |
0.0572 USDT |
754,913.7000 |
0.0560 USDT |
0.0530 USDT |
0.0655 USDT |
0.0629 USDT |
| 2025-10-05 |
0.0568 USDT |
559,816.1000 |
0.0563 USDT |
0.0548 USDT |
0.0595 USDT |
0.0557 USDT |
| 2025-10-04 |
0.0588 USDT |
540,951.3000 |
0.0587 USDT |
0.0561 USDT |
0.0625 USDT |
0.0562 USDT |
| 2025-10-03 |
0.0607 USDT |
636,104.5000 |
0.0580 USDT |
0.0577 USDT |
0.0654 USDT |
0.0585 USDT |
| 2025-10-02 |
0.0576 USDT |
673,246.2000 |
0.0588 USDT |
0.0554 USDT |
0.0600 USDT |
0.0567 USDT |
| 2025-10-01 |
0.0541 USDT |
475,118.4000 |
0.0559 USDT |
0.0503 USDT |
0.0584 USDT |
0.0576 USDT |
| 2025-09-30 |
0.0581 USDT |
469,450.9000 |
0.0598 USDT |
0.0548 USDT |
0.0600 USDT |
0.0559 USDT |
| 2025-09-29 |
0.0618 USDT |
724,622.6000 |
0.0640 USDT |
0.0589 USDT |
0.0644 USDT |
0.0597 USDT |
| 2025-09-28 |
0.0623 USDT |
593,822.5000 |
0.0634 USDT |
0.0581 USDT |
0.0650 USDT |
0.0629 USDT |
| 2025-09-27 |
0.0633 USDT |
694,452.6000 |
0.0602 USDT |
0.0601 USDT |
0.0700 USDT |
0.0639 USDT |
| 2025-09-26 |
0.0642 USDT |
457,509.9000 |
0.0613 USDT |
0.0600 USDT |
0.0701 USDT |
0.0634 USDT |
| 2025-09-25 |
0.0567 USDT |
384,509.6000 |
0.0572 USDT |
0.0548 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-09-24 |
0.0563 USDT |
630,235.3000 |
0.0541 USDT |
0.0536 USDT |
0.0603 USDT |
0.0599 USDT |
| 2025-09-23 |
0.0580 USDT |
752,437.5000 |
0.0564 USDT |
0.0548 USDT |
0.0641 USDT |
0.0553 USDT |
| 2025-09-22 |
0.0570 USDT |
503,721.1000 |
0.0571 USDT |
0.0521 USDT |
0.0633 USDT |
0.0624 USDT |
| 2025-09-21 |
0.0684 USDT |
928,304.4000 |
0.0635 USDT |
0.0558 USDT |
0.0890 USDT |
0.0585 USDT |
| 2025-09-20 |
0.0638 USDT |
411,390.8000 |
0.0667 USDT |
0.0626 USDT |
0.0671 USDT |
0.0639 USDT |
| 2025-09-19 |
0.0638 USDT |
681,967.8000 |
0.0667 USDT |
0.0571 USDT |
0.0673 USDT |
0.0669 USDT |
| 2025-09-18 |
0.0673 USDT |
520,451.0000 |
0.0663 USDT |
0.0661 USDT |
0.0694 USDT |
0.0668 USDT |
| 2025-09-17 |
0.0639 USDT |
697,196.8000 |
0.0630 USDT |
0.0621 USDT |
0.0675 USDT |
0.0663 USDT |