Identifier on Kucoin: KMD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.3979 USDT |
77,694.7594 KMD |
0.3837 USDT |
0.3799 USDT |
0.4176 USDT |
0.4029 USDT |
| 2024-04-15 |
0.4026 USDT |
69,489.8657 KMD |
0.4093 USDT |
0.3763 USDT |
0.4193 USDT |
0.3897 USDT |
| 2024-04-14 |
0.3853 USDT |
43,671.7043 KMD |
0.3654 USDT |
0.3553 USDT |
0.4029 USDT |
0.4021 USDT |
| 2024-04-13 |
0.3975 USDT |
147,390.0527 KMD |
0.3954 USDT |
0.3400 USDT |
0.4295 USDT |
0.3437 USDT |
| 2024-04-12 |
0.4265 USDT |
50,134.0352 KMD |
0.4610 USDT |
0.3800 USDT |
0.4701 USDT |
0.3852 USDT |
| 2024-04-11 |
0.4734 USDT |
29,103.1043 KMD |
0.4725 USDT |
0.4559 USDT |
0.4868 USDT |
0.4600 USDT |
| 2024-04-10 |
0.4720 USDT |
93,917.5709 KMD |
0.4808 USDT |
0.4576 USDT |
0.4840 USDT |
0.4676 USDT |
| 2024-04-09 |
0.4985 USDT |
135,912.7649 KMD |
0.5324 USDT |
0.4763 USDT |
0.5388 USDT |
0.4847 USDT |
| 2024-04-08 |
0.5188 USDT |
172,585.5106 KMD |
0.5096 USDT |
0.4924 USDT |
0.5400 USDT |
0.5332 USDT |
| 2024-04-07 |
0.5006 USDT |
237,258.3248 KMD |
0.4812 USDT |
0.4779 USDT |
0.5250 USDT |
0.5077 USDT |
| 2024-04-06 |
0.4913 USDT |
130,318.1910 KMD |
0.4949 USDT |
0.4812 USDT |
0.5036 USDT |
0.4915 USDT |
| 2024-04-05 |
0.5353 USDT |
551,591.6779 KMD |
0.5219 USDT |
0.4936 USDT |
0.6000 USDT |
0.4936 USDT |
| 2024-04-04 |
0.5076 USDT |
271,024.2742 KMD |
0.4403 USDT |
0.4271 USDT |
0.5700 USDT |
0.5525 USDT |
| 2024-04-03 |
0.4782 USDT |
283,063.0914 KMD |
0.4629 USDT |
0.4389 USDT |
0.5140 USDT |
0.4408 USDT |
| 2024-04-02 |
0.4710 USDT |
328,395.7592 KMD |
0.5146 USDT |
0.4499 USDT |
0.5167 USDT |
0.4627 USDT |
| 2024-04-01 |
0.5294 USDT |
385,585.9001 KMD |
0.5725 USDT |
0.5047 USDT |
0.5760 USDT |
0.5117 USDT |
| 2024-03-31 |
0.5718 USDT |
352,485.6618 KMD |
0.5894 USDT |
0.5407 USDT |
0.6160 USDT |
0.5858 USDT |
| 2024-03-30 |
0.6721 USDT |
2,567,743.6137 KMD |
0.5597 USDT |
0.5578 USDT |
0.8375 USDT |
0.6056 USDT |
| 2024-03-29 |
0.5246 USDT |
800,272.4980 KMD |
0.4095 USDT |
0.4022 USDT |
0.6199 USDT |
0.5207 USDT |
| 2024-03-28 |
0.4600 USDT |
724,022.3355 KMD |
0.4011 USDT |
0.3958 USDT |
0.5198 USDT |
0.4242 USDT |
| 2024-03-27 |
0.3995 USDT |
115,083.6727 KMD |
0.3951 USDT |
0.3890 USDT |
0.4149 USDT |
0.3926 USDT |
| 2024-03-26 |
0.3882 USDT |
265,041.0447 KMD |
0.3850 USDT |
0.3725 USDT |
0.4061 USDT |
0.3903 USDT |
| 2024-03-25 |
0.3818 USDT |
338,003.5066 KMD |
0.3679 USDT |
0.3653 USDT |
0.3908 USDT |
0.3900 USDT |
| 2024-03-24 |
0.3632 USDT |
62,079.0912 KMD |
0.3554 USDT |
0.3514 USDT |
0.3715 USDT |
0.3700 USDT |
| 2024-03-23 |
0.3613 USDT |
155,149.6993 KMD |
0.3547 USDT |
0.3530 USDT |
0.3718 USDT |
0.3576 USDT |
| 2024-03-22 |
0.3438 USDT |
51,439.6066 KMD |
0.3429 USDT |
0.3280 USDT |
0.3509 USDT |
0.3415 USDT |
| 2024-03-21 |
0.3413 USDT |
90,326.0204 KMD |
0.3375 USDT |
0.3301 USDT |
0.3548 USDT |
0.3404 USDT |
| 2024-03-20 |
0.3193 USDT |
135,731.9008 KMD |
0.3182 USDT |
0.3000 USDT |
0.3398 USDT |
0.3387 USDT |
| 2024-03-19 |
0.3604 USDT |
1,217,312.1160 KMD |
0.3539 USDT |
0.3151 USDT |
0.4130 USDT |
0.3185 USDT |
| 2024-03-18 |
0.3389 USDT |
241,129.0909 KMD |
0.3371 USDT |
0.3115 USDT |
0.3818 USDT |
0.3510 USDT |
| 2024-03-17 |
0.3343 USDT |
54,385.9421 KMD |
0.3283 USDT |
0.3144 USDT |
0.3446 USDT |
0.3429 USDT |
| 2024-03-16 |
0.3515 USDT |
78,450.0062 KMD |
0.3638 USDT |
0.3300 USDT |
0.3718 USDT |
0.3381 USDT |
| 2024-03-15 |
0.3563 USDT |
102,924.5404 KMD |
0.3779 USDT |
0.3445 USDT |
0.3823 USDT |
0.3544 USDT |
| 2024-03-14 |
0.3797 USDT |
127,123.7000 KMD |
0.3910 USDT |
0.3591 USDT |
0.3998 USDT |
0.3714 USDT |
| 2024-03-13 |
0.3846 USDT |
314,953.5874 KMD |
0.3794 USDT |
0.3448 USDT |
0.4306 USDT |
0.3914 USDT |
| 2024-03-12 |
0.3930 USDT |
495,777.3636 KMD |
0.3725 USDT |
0.3544 USDT |
0.4728 USDT |
0.3718 USDT |
| 2024-03-11 |
0.3658 USDT |
177,462.4094 KMD |
0.3482 USDT |
0.3380 USDT |
0.3880 USDT |
0.3833 USDT |
| 2024-03-10 |
0.3554 USDT |
207,332.5076 KMD |
0.3599 USDT |
0.3433 USDT |
0.3646 USDT |
0.3440 USDT |
| 2024-03-09 |
0.3604 USDT |
53,080.0705 KMD |
0.3523 USDT |
0.3492 USDT |
0.3660 USDT |
0.3605 USDT |
| 2024-03-08 |
0.3455 USDT |
69,594.5064 KMD |
0.3485 USDT |
0.3358 USDT |
0.3533 USDT |
0.3483 USDT |
| 2024-03-07 |
0.3401 USDT |
99,563.7378 KMD |
0.3402 USDT |
0.3295 USDT |
0.3495 USDT |
0.3492 USDT |
| 2024-03-06 |
0.3287 USDT |
83,259.9711 KMD |
0.3214 USDT |
0.3128 USDT |
0.3430 USDT |
0.3405 USDT |
| 2024-03-05 |
0.3471 USDT |
271,559.3790 KMD |
0.3504 USDT |
0.3051 USDT |
0.3678 USDT |
0.3204 USDT |
| 2024-03-04 |
0.3492 USDT |
268,188.0873 KMD |
0.3546 USDT |
0.3429 USDT |
0.3662 USDT |
0.3556 USDT |
| 2024-03-03 |
0.3514 USDT |
66,348.0736 KMD |
0.3645 USDT |
0.3397 USDT |
0.3654 USDT |
0.3538 USDT |
| 2024-03-02 |
0.3565 USDT |
65,963.0651 KMD |
0.3500 USDT |
0.3436 USDT |
0.3641 USDT |
0.3566 USDT |
| 2024-03-01 |
0.3434 USDT |
49,081.7704 KMD |
0.3337 USDT |
0.3327 USDT |
0.3513 USDT |
0.3452 USDT |
| 2024-02-29 |
0.3331 USDT |
141,044.6260 KMD |
0.3254 USDT |
0.3208 USDT |
0.3464 USDT |
0.3293 USDT |
| 2024-02-28 |
0.3450 USDT |
294,889.2129 KMD |
0.3380 USDT |
0.3139 USDT |
0.3654 USDT |
0.3180 USDT |
| 2024-02-27 |
0.3279 USDT |
84,510.3950 KMD |
0.3193 USDT |
0.3191 USDT |
0.3355 USDT |
0.3323 USDT |