Identifier on Kucoin: KMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.0112 USDT |
24,164,207.1752 |
0.0107 USDT |
0.0106 USDT |
0.0121 USDT |
0.0110 USDT |
| 2022-01-19 |
0.0109 USDT |
12,575,307.5855 |
0.0110 USDT |
0.0105 USDT |
0.0114 USDT |
0.0107 USDT |
| 2022-01-18 |
0.0110 USDT |
22,121,903.3461 |
0.0111 USDT |
0.0104 USDT |
0.0116 USDT |
0.0111 USDT |
| 2022-01-17 |
0.0128 USDT |
47,660,212.7386 |
0.0128 USDT |
0.0108 USDT |
0.0157 USDT |
0.0112 USDT |
| 2022-01-16 |
0.0126 USDT |
21,721,821.2750 |
0.0121 USDT |
0.0120 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-01-15 |
0.0122 USDT |
35,511,297.1629 |
0.0114 USDT |
0.0113 USDT |
0.0132 USDT |
0.0119 USDT |
| 2022-01-14 |
0.0115 USDT |
13,568,512.1130 |
0.0112 USDT |
0.0110 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-01-13 |
0.0116 USDT |
18,087,285.3958 |
0.0118 USDT |
0.0110 USDT |
0.0124 USDT |
0.0111 USDT |
| 2022-01-12 |
0.0112 USDT |
26,790,804.1839 |
0.0117 USDT |
0.0103 USDT |
0.0121 USDT |
0.0116 USDT |
| 2022-01-11 |
0.0115 USDT |
25,169,428.5411 |
0.0122 USDT |
0.0101 USDT |
0.0132 USDT |
0.0114 USDT |
| 2022-01-10 |
0.0121 USDT |
42,328,662.6085 |
0.0121 USDT |
0.0104 USDT |
0.0137 USDT |
0.0117 USDT |
| 2022-01-09 |
0.0119 USDT |
7,429,407.2335 |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-01-08 |
0.0124 USDT |
10,839,459.1665 |
0.0122 USDT |
0.0116 USDT |
0.0128 USDT |
0.0122 USDT |
| 2022-01-07 |
0.0123 USDT |
17,574,437.3581 |
0.0124 USDT |
0.0116 USDT |
0.0129 USDT |
0.0123 USDT |
| 2022-01-06 |
0.0123 USDT |
21,702,328.6786 |
0.0129 USDT |
0.0115 USDT |
0.0131 USDT |
0.0129 USDT |
| 2022-01-05 |
0.0139 USDT |
35,479,478.7540 |
0.0141 USDT |
0.0125 USDT |
0.0149 USDT |
0.0128 USDT |
| 2022-01-04 |
0.0146 USDT |
40,848,283.1732 |
0.0161 USDT |
0.0136 USDT |
0.0162 USDT |
0.0142 USDT |
| 2022-01-03 |
0.0171 USDT |
12,863,799.5758 |
0.0179 USDT |
0.0161 USDT |
0.0180 USDT |
0.0166 USDT |
| 2022-01-02 |
0.0184 USDT |
23,586,007.9369 |
0.0182 USDT |
0.0174 USDT |
0.0199 USDT |
0.0179 USDT |
| 2022-01-01 |
0.0181 USDT |
14,485,764.1575 |
0.0174 USDT |
0.0172 USDT |
0.0194 USDT |
0.0182 USDT |
| 2021-12-31 |
0.0189 USDT |
30,128,971.1325 |
0.0186 USDT |
0.0174 USDT |
0.0207 USDT |
0.0176 USDT |
| 2021-12-30 |
0.0198 USDT |
86,793,360.2252 |
0.0171 USDT |
0.0171 USDT |
0.0219 USDT |
0.0202 USDT |
| 2021-12-29 |
0.0176 USDT |
64,420,159.5898 |
0.0148 USDT |
0.0144 USDT |
0.0195 USDT |
0.0176 USDT |
| 2021-12-28 |
0.0163 USDT |
28,329,835.0633 |
0.0167 USDT |
0.0152 USDT |
0.0173 USDT |
0.0157 USDT |
| 2021-12-27 |
0.0201 USDT |
122,756,185.6937 |
0.0178 USDT |
0.0170 USDT |
0.0244 USDT |
0.0171 USDT |
| 2021-12-26 |
0.0169 USDT |
79,809,970.3672 |
0.0137 USDT |
0.0130 USDT |
0.0199 USDT |
0.0184 USDT |
| 2021-12-25 |
0.0143 USDT |
29,937,629.4147 |
0.0131 USDT |
0.0129 USDT |
0.0170 USDT |
0.0136 USDT |
| 2021-12-24 |
0.0134 USDT |
15,690,818.4193 |
0.0131 USDT |
0.0127 USDT |
0.0141 USDT |
0.0135 USDT |
| 2021-12-23 |
0.0128 USDT |
19,688,790.0547 |
0.0135 USDT |
0.0118 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-12-22 |
0.0134 USDT |
15,593,787.0294 |
0.0128 USDT |
0.0127 USDT |
0.0140 USDT |
0.0132 USDT |
| 2021-12-21 |
0.0134 USDT |
20,665,878.8456 |
0.0140 USDT |
0.0125 USDT |
0.0148 USDT |
0.0132 USDT |
| 2021-12-20 |
0.0144 USDT |
16,284,120.5595 |
0.0160 USDT |
0.0127 USDT |
0.0164 USDT |
0.0140 USDT |
| 2021-12-19 |
0.0164 USDT |
14,845,447.0904 |
0.0167 USDT |
0.0156 USDT |
0.0172 USDT |
0.0166 USDT |
| 2021-12-18 |
0.0169 USDT |
8,834,056.3432 |
0.0167 USDT |
0.0164 USDT |
0.0174 USDT |
0.0167 USDT |
| 2021-12-17 |
0.0176 USDT |
21,293,740.1738 |
0.0205 USDT |
0.0162 USDT |
0.0205 USDT |
0.0169 USDT |
| 2021-12-16 |
0.0177 USDT |
24,198,396.3381 |
0.0168 USDT |
0.0167 USDT |
0.0188 USDT |
0.0182 USDT |
| 2021-12-15 |
0.0172 USDT |
31,899,647.5161 |
0.0165 USDT |
0.0155 USDT |
0.0199 USDT |
0.0170 USDT |
| 2021-12-14 |
0.0164 USDT |
28,896,388.4528 |
0.0174 USDT |
0.0154 USDT |
0.0184 USDT |
0.0164 USDT |
| 2021-12-13 |
0.0191 USDT |
41,734,883.5240 |
0.0210 USDT |
0.0167 USDT |
0.0220 USDT |
0.0174 USDT |
| 2021-12-12 |
0.0209 USDT |
38,569,085.2329 |
0.0230 USDT |
0.0195 USDT |
0.0233 USDT |
0.0209 USDT |
| 2021-12-11 |
0.0242 USDT |
42,891,600.3711 |
0.0256 USDT |
0.0222 USDT |
0.0269 USDT |
0.0226 USDT |
| 2021-12-10 |
0.0273 USDT |
172,820,545.6628 |
0.0195 USDT |
0.0193 USDT |
0.0339 USDT |
0.0290 USDT |
| 2021-12-09 |
0.0198 USDT |
34,984,154.9097 |
0.0192 USDT |
0.0181 USDT |
0.0223 USDT |
0.0200 USDT |
| 2021-12-08 |
0.0192 USDT |
26,884,393.7925 |
0.0189 USDT |
0.0180 USDT |
0.0204 USDT |
0.0191 USDT |
| 2021-12-07 |
0.0209 USDT |
26,754,086.0638 |
0.0211 USDT |
0.0183 USDT |
0.0235 USDT |
0.0195 USDT |
| 2021-12-06 |
0.0196 USDT |
36,857,533.4625 |
0.0193 USDT |
0.0165 USDT |
0.0231 USDT |
0.0204 USDT |
| 2021-12-05 |
0.0221 USDT |
42,905,570.7695 |
0.0230 USDT |
0.0190 USDT |
0.0245 USDT |
0.0200 USDT |
| 2021-12-04 |
0.0235 USDT |
99,781,731.0503 |
0.0304 USDT |
0.0196 USDT |
0.0310 USDT |
0.0231 USDT |
| 2021-12-03 |
0.0334 USDT |
83,205,324.0261 |
0.0323 USDT |
0.0285 USDT |
0.0402 USDT |
0.0303 USDT |
| 2021-12-02 |
0.0348 USDT |
124,315,254.3600 |
0.0390 USDT |
0.0292 USDT |
0.0404 USDT |
0.0339 USDT |