Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.1642 USDT |
332,335.1700 |
0.1637 USDT |
0.1509 USDT |
0.1769 USDT |
0.1599 USDT |
| 2025-07-27 |
0.1633 USDT |
244,824.3200 |
0.1544 USDT |
0.1514 USDT |
0.1749 USDT |
0.1574 USDT |
| 2025-07-26 |
0.1491 USDT |
771,490.2700 |
0.1336 USDT |
0.1291 USDT |
0.1692 USDT |
0.1675 USDT |
| 2025-07-25 |
0.1491 USDT |
1,341,676.6200 |
0.1478 USDT |
0.1227 USDT |
0.1779 USDT |
0.1487 USDT |
| 2025-07-24 |
0.1159 USDT |
1,298,169.4800 |
0.1090 USDT |
0.1046 USDT |
0.1329 USDT |
0.1216 USDT |
| 2025-07-23 |
0.1119 USDT |
1,594,886.2700 |
0.1182 USDT |
0.1006 USDT |
0.1200 USDT |
0.1090 USDT |
| 2025-07-22 |
0.1006 USDT |
1,627,087.1600 |
0.0928 USDT |
0.0849 USDT |
0.1422 USDT |
0.1114 USDT |
| 2025-07-21 |
0.0892 USDT |
824,009.9700 |
0.0906 USDT |
0.0827 USDT |
0.0955 USDT |
0.0921 USDT |
| 2025-07-20 |
0.0866 USDT |
706,903.2200 |
0.0860 USDT |
0.0842 USDT |
0.0921 USDT |
0.0906 USDT |
| 2025-07-19 |
0.0868 USDT |
656,362.3300 |
0.0867 USDT |
0.0855 USDT |
0.0883 USDT |
0.0862 USDT |
| 2025-07-18 |
0.0836 USDT |
467,848.7400 |
0.0801 USDT |
0.0800 USDT |
0.0882 USDT |
0.0877 USDT |
| 2025-07-17 |
0.0813 USDT |
728,446.8100 |
0.0824 USDT |
0.0795 USDT |
0.0829 USDT |
0.0802 USDT |
| 2025-07-16 |
0.0858 USDT |
299,568.8400 |
0.0843 USDT |
0.0809 USDT |
0.0893 USDT |
0.0850 USDT |
| 2025-07-15 |
0.0793 USDT |
105,331.7400 |
0.0785 USDT |
0.0757 USDT |
0.0814 USDT |
0.0790 USDT |
| 2025-07-14 |
0.0766 USDT |
222,139.9000 |
0.0785 USDT |
0.0738 USDT |
0.0836 USDT |
0.0768 USDT |
| 2025-07-13 |
0.0757 USDT |
109,038.8900 |
0.0717 USDT |
0.0710 USDT |
0.0855 USDT |
0.0747 USDT |
| 2025-07-12 |
0.0806 USDT |
84,950.1000 |
0.0788 USDT |
0.0750 USDT |
0.0877 USDT |
0.0767 USDT |
| 2025-07-11 |
0.0857 USDT |
330,310.1000 |
0.0763 USDT |
0.0715 USDT |
0.1069 USDT |
0.0772 USDT |
| 2025-07-10 |
0.0745 USDT |
36,491.7400 |
0.0720 USDT |
0.0714 USDT |
0.0784 USDT |
0.0724 USDT |
| 2025-07-09 |
0.0710 USDT |
42,590.1100 |
0.0720 USDT |
0.0692 USDT |
0.0730 USDT |
0.0716 USDT |
| 2025-07-08 |
0.0749 USDT |
36,232.8500 |
0.0786 USDT |
0.0734 USDT |
0.0795 USDT |
0.0742 USDT |
| 2025-07-07 |
0.0770 USDT |
29,264.7900 |
0.0757 USDT |
0.0754 USDT |
0.0790 USDT |
0.0767 USDT |
| 2025-07-06 |
0.0814 USDT |
20,985.2700 |
0.0812 USDT |
0.0801 USDT |
0.0818 USDT |
0.0801 USDT |
| 2025-07-05 |
0.0800 USDT |
78,187.4600 |
0.0810 USDT |
0.0774 USDT |
0.0815 USDT |
0.0813 USDT |
| 2025-07-04 |
0.0846 USDT |
188,431.0800 |
0.0850 USDT |
0.0818 USDT |
0.0860 USDT |
0.0832 USDT |
| 2025-07-03 |
0.0890 USDT |
337,039.4100 |
0.0909 USDT |
0.0842 USDT |
0.0920 USDT |
0.0860 USDT |
| 2025-07-02 |
0.0832 USDT |
720,388.7300 |
0.0812 USDT |
0.0795 USDT |
0.0974 USDT |
0.0872 USDT |
| 2025-07-01 |
0.0877 USDT |
767,275.7200 |
0.0932 USDT |
0.0810 USDT |
0.0968 USDT |
0.0817 USDT |
| 2025-06-30 |
0.1048 USDT |
918,923.1900 |
0.0769 USDT |
0.0727 USDT |
0.1529 USDT |
0.1056 USDT |
| 2025-06-29 |
0.0713 USDT |
538,653.1600 |
0.0719 USDT |
0.0699 USDT |
0.0720 USDT |
0.0711 USDT |
| 2025-06-28 |
0.0668 USDT |
81,693.8400 |
0.0650 USDT |
0.0633 USDT |
0.0696 USDT |
0.0679 USDT |
| 2025-06-27 |
0.0688 USDT |
632,303.2500 |
0.0651 USDT |
0.0646 USDT |
0.0795 USDT |
0.0677 USDT |
| 2025-06-26 |
0.0706 USDT |
238,802.0300 |
0.0733 USDT |
0.0647 USDT |
0.0769 USDT |
0.0692 USDT |
| 2025-06-25 |
0.0777 USDT |
375,623.0900 |
0.0779 USDT |
0.0722 USDT |
0.0847 USDT |
0.0731 USDT |
| 2025-06-24 |
0.0775 USDT |
267,125.6700 |
0.0768 USDT |
0.0754 USDT |
0.0784 USDT |
0.0754 USDT |
| 2025-06-23 |
0.0728 USDT |
367,655.8900 |
0.0741 USDT |
0.0691 USDT |
0.0752 USDT |
0.0723 USDT |
| 2025-06-22 |
0.0734 USDT |
610,508.7400 |
0.0731 USDT |
0.0718 USDT |
0.0783 USDT |
0.0738 USDT |
| 2025-06-21 |
0.0773 USDT |
713,962.7700 |
0.0800 USDT |
0.0712 USDT |
0.0821 USDT |
0.0730 USDT |
| 2025-06-20 |
0.0877 USDT |
145,099.4400 |
0.0928 USDT |
0.0786 USDT |
0.0936 USDT |
0.0850 USDT |
| 2025-06-19 |
0.0877 USDT |
884,997.3000 |
0.0867 USDT |
0.0830 USDT |
0.0971 USDT |
0.0938 USDT |
| 2025-06-18 |
0.0872 USDT |
655,112.8200 |
0.0874 USDT |
0.0864 USDT |
0.0882 USDT |
0.0875 USDT |
| 2025-06-17 |
0.0832 USDT |
453,664.9100 |
0.0852 USDT |
0.0797 USDT |
0.0855 USDT |
0.0816 USDT |
| 2025-06-16 |
0.0802 USDT |
157,087.5000 |
0.0806 USDT |
0.0775 USDT |
0.0819 USDT |
0.0806 USDT |
| 2025-06-15 |
0.0869 USDT |
348,643.9000 |
0.0856 USDT |
0.0808 USDT |
0.0971 USDT |
0.0840 USDT |
| 2025-06-14 |
0.0794 USDT |
99,719.2900 |
0.0793 USDT |
0.0781 USDT |
0.0808 USDT |
0.0793 USDT |
| 2025-06-13 |
0.0792 USDT |
44,829.4100 |
0.0806 USDT |
0.0780 USDT |
0.0809 USDT |
0.0808 USDT |
| 2025-06-12 |
0.0844 USDT |
431,308.1300 |
0.0853 USDT |
0.0759 USDT |
0.1140 USDT |
0.0932 USDT |
| 2025-06-11 |
0.0896 USDT |
299,395.3900 |
0.0955 USDT |
0.0837 USDT |
0.1040 USDT |
0.0851 USDT |
| 2025-06-10 |
0.0912 USDT |
69,913.4700 |
0.0924 USDT |
0.0890 USDT |
0.0943 USDT |
0.0897 USDT |
| 2025-06-09 |
0.0934 USDT |
198,674.3800 |
0.1009 USDT |
0.0888 USDT |
0.1023 USDT |
0.0900 USDT |