Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0629 USDT |
2,019,159.5400 |
0.0597 USDT |
0.0590 USDT |
0.1000 USDT |
0.0722 USDT |
| 2025-04-21 |
0.0667 USDT |
3,504,259.0200 |
0.0670 USDT |
0.0618 USDT |
0.0698 USDT |
0.0621 USDT |
| 2025-04-20 |
0.0659 USDT |
785,775.4200 |
0.0679 USDT |
0.0639 USDT |
0.0682 USDT |
0.0657 USDT |
| 2025-04-19 |
0.0669 USDT |
5,025,925.7300 |
0.0676 USDT |
0.0658 USDT |
0.0677 USDT |
0.0665 USDT |
| 2025-04-18 |
0.0718 USDT |
1,133,895.7600 |
0.0778 USDT |
0.0703 USDT |
0.0823 USDT |
0.0706 USDT |
| 2025-04-17 |
0.0683 USDT |
11,974,093.3400 |
0.0688 USDT |
0.0667 USDT |
0.0979 USDT |
0.0797 USDT |
| 2025-04-16 |
0.0700 USDT |
960,090.8300 |
0.0697 USDT |
0.0696 USDT |
0.0707 USDT |
0.0700 USDT |
| 2025-04-15 |
0.0635 USDT |
10,628,008.9600 |
0.0643 USDT |
0.0618 USDT |
0.0695 USDT |
0.0695 USDT |
| 2025-04-14 |
0.0680 USDT |
5,250,936.7100 |
0.0700 USDT |
0.0667 USDT |
0.0700 USDT |
0.0667 USDT |
| 2025-04-13 |
0.0699 USDT |
2,575,308.4300 |
0.0698 USDT |
0.0695 USDT |
0.0704 USDT |
0.0697 USDT |
| 2025-04-12 |
0.0699 USDT |
2,742,973.8300 |
0.0697 USDT |
0.0687 USDT |
0.0714 USDT |
0.0702 USDT |
| 2025-04-11 |
0.0674 USDT |
5,161,107.8300 |
0.0644 USDT |
0.0643 USDT |
0.0700 USDT |
0.0698 USDT |
| 2025-04-10 |
0.0677 USDT |
5,197,151.3000 |
0.0706 USDT |
0.0656 USDT |
0.0709 USDT |
0.0657 USDT |
| 2025-04-09 |
0.0692 USDT |
5,200,353.8300 |
0.0633 USDT |
0.0463 USDT |
0.0893 USDT |
0.0705 USDT |
| 2025-04-08 |
0.0706 USDT |
3,030,946.4800 |
0.0711 USDT |
0.0698 USDT |
0.0716 USDT |
0.0700 USDT |
| 2025-04-07 |
0.0681 USDT |
1,239,167.0600 |
0.0646 USDT |
0.0608 USDT |
0.0719 USDT |
0.0713 USDT |
| 2025-04-06 |
0.0755 USDT |
3,518,214.2700 |
0.0757 USDT |
0.0699 USDT |
0.0802 USDT |
0.0715 USDT |
| 2025-04-05 |
0.0746 USDT |
3,843,786.9700 |
0.0763 USDT |
0.0729 USDT |
0.0765 USDT |
0.0757 USDT |
| 2025-04-04 |
0.0846 USDT |
7,927,211.9900 |
0.0824 USDT |
0.0776 USDT |
0.0895 USDT |
0.0776 USDT |
| 2025-04-03 |
0.0868 USDT |
3,006,078.0200 |
0.0813 USDT |
0.0810 USDT |
0.0942 USDT |
0.0825 USDT |
| 2025-04-02 |
0.0806 USDT |
624,145.6200 |
0.0809 USDT |
0.0798 USDT |
0.0814 USDT |
0.0812 USDT |
| 2025-04-01 |
0.0838 USDT |
1,508,340.4400 |
0.0840 USDT |
0.0827 USDT |
0.0850 USDT |
0.0829 USDT |
| 2025-03-31 |
0.0813 USDT |
541,410.2300 |
0.0798 USDT |
0.0784 USDT |
0.0833 USDT |
0.0823 USDT |
| 2025-03-30 |
0.0799 USDT |
534,856.7000 |
0.0800 USDT |
0.0794 USDT |
0.0804 USDT |
0.0800 USDT |
| 2025-03-29 |
0.0799 USDT |
248,555.6700 |
0.0802 USDT |
0.0794 USDT |
0.0806 USDT |
0.0801 USDT |
| 2025-03-28 |
0.0829 USDT |
1,339,151.8700 |
0.0883 USDT |
0.0781 USDT |
0.0886 USDT |
0.0800 USDT |
| 2025-03-27 |
0.0975 USDT |
899,893.9600 |
0.0995 USDT |
0.0924 USDT |
0.1000 USDT |
0.0927 USDT |
| 2025-03-26 |
0.1005 USDT |
1,087,609.9300 |
0.1018 USDT |
0.0989 USDT |
0.1049 USDT |
0.1003 USDT |
| 2025-03-25 |
0.1005 USDT |
3,326,321.1900 |
0.0988 USDT |
0.0978 USDT |
0.1058 USDT |
0.1016 USDT |
| 2025-03-24 |
0.0975 USDT |
3,373,891.8300 |
0.0930 USDT |
0.0910 USDT |
0.1107 USDT |
0.0997 USDT |
| 2025-03-23 |
0.0913 USDT |
1,899,543.2200 |
0.0918 USDT |
0.0902 USDT |
0.0925 USDT |
0.0922 USDT |
| 2025-03-22 |
0.0934 USDT |
3,221,715.7000 |
0.0962 USDT |
0.0909 USDT |
0.0962 USDT |
0.0914 USDT |
| 2025-03-21 |
0.0972 USDT |
1,413,388.1400 |
0.0882 USDT |
0.0880 USDT |
0.1068 USDT |
0.0967 USDT |
| 2025-03-20 |
0.0851 USDT |
433,942.0500 |
0.0840 USDT |
0.0836 USDT |
0.0926 USDT |
0.0887 USDT |
| 2025-03-19 |
0.0842 USDT |
605,519.3300 |
0.0839 USDT |
0.0832 USDT |
0.0880 USDT |
0.0870 USDT |
| 2025-03-18 |
0.0862 USDT |
864,187.5700 |
0.0902 USDT |
0.0818 USDT |
0.0914 USDT |
0.0840 USDT |
| 2025-03-17 |
0.0971 USDT |
52,720.4900 |
0.0973 USDT |
0.0962 USDT |
0.1005 USDT |
0.0971 USDT |
| 2025-03-16 |
0.0972 USDT |
722,533.8500 |
0.0943 USDT |
0.0943 USDT |
0.1077 USDT |
0.0966 USDT |
| 2025-03-15 |
0.0927 USDT |
246,589.8400 |
0.0921 USDT |
0.0919 USDT |
0.0976 USDT |
0.0931 USDT |
| 2025-03-14 |
0.0924 USDT |
640,822.0900 |
0.0935 USDT |
0.0912 USDT |
0.0945 USDT |
0.0920 USDT |
| 2025-03-13 |
0.0944 USDT |
1,124,649.1000 |
0.0947 USDT |
0.0917 USDT |
0.0975 USDT |
0.0932 USDT |
| 2025-03-12 |
0.0987 USDT |
3,020,735.0500 |
0.0956 USDT |
0.0940 USDT |
0.1066 USDT |
0.0966 USDT |
| 2025-03-11 |
0.0932 USDT |
1,470,552.9400 |
0.0926 USDT |
0.0900 USDT |
0.0965 USDT |
0.0926 USDT |
| 2025-03-10 |
0.1093 USDT |
1,620,119.6000 |
0.1063 USDT |
0.1063 USDT |
0.1110 USDT |
0.1095 USDT |
| 2025-03-09 |
0.1277 USDT |
2,345,830.2500 |
0.1457 USDT |
0.1034 USDT |
0.1516 USDT |
0.1065 USDT |
| 2025-03-08 |
0.1576 USDT |
814,426.7100 |
0.1621 USDT |
0.1512 USDT |
0.1641 USDT |
0.1524 USDT |
| 2025-03-07 |
0.1548 USDT |
726,097.4300 |
0.1477 USDT |
0.1453 USDT |
0.1712 USDT |
0.1711 USDT |
| 2025-03-06 |
0.1606 USDT |
404,345.1800 |
0.1700 USDT |
0.1528 USDT |
0.1701 USDT |
0.1540 USDT |
| 2025-03-05 |
0.1686 USDT |
644,446.9300 |
0.1682 USDT |
0.1579 USDT |
0.1797 USDT |
0.1602 USDT |
| 2025-03-04 |
0.1678 USDT |
690,185.1500 |
0.1631 USDT |
0.1597 USDT |
0.1813 USDT |
0.1682 USDT |