Identifier on Kucoin: KIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0029 USDT |
16,628,649.0000 |
0.0032 USDT |
0.0025 USDT |
0.0033 USDT |
0.0025 USDT |
| 2025-03-04 |
0.0032 USDT |
29,788,271.0000 |
0.0039 USDT |
0.0029 USDT |
0.0041 USDT |
0.0033 USDT |
| 2025-03-03 |
0.0046 USDT |
1,955,008.0000 |
0.0048 USDT |
0.0042 USDT |
0.0050 USDT |
0.0043 USDT |
| 2025-03-02 |
0.0046 USDT |
4,054,405.0000 |
0.0043 USDT |
0.0041 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-03-01 |
0.0046 USDT |
5,493,224.0000 |
0.0046 USDT |
0.0042 USDT |
0.0050 USDT |
0.0043 USDT |
| 2025-02-28 |
0.0043 USDT |
5,048,439.0000 |
0.0047 USDT |
0.0040 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-02-27 |
0.0049 USDT |
902,223.0000 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-02-26 |
0.0052 USDT |
1,637,414.0000 |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-02-25 |
0.0051 USDT |
4,629,615.0000 |
0.0051 USDT |
0.0045 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-02-24 |
0.0054 USDT |
7,324,765.0000 |
0.0051 USDT |
0.0048 USDT |
0.0059 USDT |
0.0051 USDT |
| 2025-02-23 |
0.0053 USDT |
1,830,408.0000 |
0.0051 USDT |
0.0050 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-02-22 |
0.0051 USDT |
9,013,940.0000 |
0.0045 USDT |
0.0045 USDT |
0.0057 USDT |
0.0051 USDT |
| 2025-02-21 |
0.0045 USDT |
13,177,399.0000 |
0.0046 USDT |
0.0041 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-02-20 |
0.0050 USDT |
10,341,677.0000 |
0.0050 USDT |
0.0047 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-02-19 |
0.0059 USDT |
11,282,396.0000 |
0.0057 USDT |
0.0052 USDT |
0.0067 USDT |
0.0052 USDT |
| 2025-02-18 |
0.0061 USDT |
65,083,727.0000 |
0.0066 USDT |
0.0056 USDT |
0.0068 USDT |
0.0057 USDT |
| 2025-02-17 |
0.0062 USDT |
13,427,363.0000 |
0.0060 USDT |
0.0055 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-02-16 |
0.0065 USDT |
34,953,556.0000 |
0.0071 USDT |
0.0056 USDT |
0.0080 USDT |
0.0060 USDT |
| 2025-02-15 |
0.0060 USDT |
69,703,109.0000 |
0.0114 USDT |
0.0044 USDT |
0.0114 USDT |
0.0051 USDT |
| 2025-02-14 |
0.0087 USDT |
1,452,870.0000 |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-02-13 |
0.0086 USDT |
2,795,661.0000 |
0.0092 USDT |
0.0081 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-02-12 |
0.0087 USDT |
2,352,636.0000 |
0.0091 USDT |
0.0083 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-02-11 |
0.0090 USDT |
2,805,040.0000 |
0.0095 USDT |
0.0085 USDT |
0.0096 USDT |
0.0088 USDT |
| 2025-02-10 |
0.0096 USDT |
6,664,698.0000 |
0.0092 USDT |
0.0089 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-02-09 |
0.0091 USDT |
5,894,988.0000 |
0.0090 USDT |
0.0083 USDT |
0.0105 USDT |
0.0090 USDT |
| 2025-02-08 |
0.0091 USDT |
2,446,401.0000 |
0.0095 USDT |
0.0088 USDT |
0.0098 USDT |
0.0090 USDT |
| 2025-02-07 |
0.0094 USDT |
1,821,308.0000 |
0.0094 USDT |
0.0091 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-02-06 |
0.0096 USDT |
3,063,140.0000 |
0.0104 USDT |
0.0091 USDT |
0.0106 USDT |
0.0094 USDT |
| 2025-02-05 |
0.0097 USDT |
4,731,909.0000 |
0.0099 USDT |
0.0091 USDT |
0.0110 USDT |
0.0104 USDT |
| 2025-02-04 |
0.0096 USDT |
4,758,976.0000 |
0.0095 USDT |
0.0092 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-02-03 |
0.0094 USDT |
8,013,080.0000 |
0.0097 USDT |
0.0090 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-02-02 |
0.0096 USDT |
10,408,388.0000 |
0.0095 USDT |
0.0090 USDT |
0.0103 USDT |
0.0093 USDT |
| 2025-02-01 |
0.0101 USDT |
13,627,203.0000 |
0.0100 USDT |
0.0094 USDT |
0.0110 USDT |
0.0096 USDT |
| 2025-01-31 |
0.0101 USDT |
2,615,745.0000 |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-01-30 |
0.0103 USDT |
4,713,302.0000 |
0.0096 USDT |
0.0094 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-01-29 |
0.0097 USDT |
3,787,390.0000 |
0.0098 USDT |
0.0094 USDT |
0.0103 USDT |
0.0099 USDT |
| 2025-01-28 |
0.0097 USDT |
5,553,003.0000 |
0.0100 USDT |
0.0093 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-01-27 |
0.0093 USDT |
18,218,346.0000 |
0.0107 USDT |
0.0084 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-01-26 |
0.0112 USDT |
9,923,917.0000 |
0.0121 USDT |
0.0101 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-01-25 |
0.0121 USDT |
8,816,189.0000 |
0.0126 USDT |
0.0106 USDT |
0.0134 USDT |
0.0110 USDT |
| 2025-01-24 |
0.0151 USDT |
6,493,341.0000 |
0.0166 USDT |
0.0142 USDT |
0.0167 USDT |
0.0142 USDT |
| 2025-01-23 |
0.0160 USDT |
29,791,462.0000 |
0.0130 USDT |
0.0125 USDT |
0.0207 USDT |
0.0158 USDT |
| 2025-01-22 |
0.0138 USDT |
41,583,475.0000 |
0.0114 USDT |
0.0091 USDT |
0.0168 USDT |
0.0133 USDT |
| 2025-01-21 |
0.0096 USDT |
19,130,502.0000 |
0.0104 USDT |
0.0077 USDT |
0.0121 USDT |
0.0114 USDT |
| 2025-01-20 |
0.0112 USDT |
12,421,623.0000 |
0.0102 USDT |
0.0100 USDT |
0.0124 USDT |
0.0103 USDT |
| 2025-01-19 |
0.0112 USDT |
26,183,627.0000 |
0.0128 USDT |
0.0097 USDT |
0.0130 USDT |
0.0105 USDT |
| 2025-01-18 |
0.0149 USDT |
18,861,077.0000 |
0.0172 USDT |
0.0120 USDT |
0.0181 USDT |
0.0125 USDT |
| 2025-01-17 |
0.0153 USDT |
22,576,150.0000 |
0.0153 USDT |
0.0140 USDT |
0.0170 USDT |
0.0157 USDT |
| 2025-01-16 |
0.0153 USDT |
22,054,084.0000 |
0.0178 USDT |
0.0143 USDT |
0.0183 USDT |
0.0150 USDT |
| 2025-01-15 |
0.0165 USDT |
14,502,764.0000 |
0.0165 USDT |
0.0151 USDT |
0.0185 USDT |
0.0175 USDT |