Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: KNGL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 1.0344 USDT | 116,837.7600 | 1.1180 USDT | 0.9650 USDT | 1.1180 USDT | 1.0670 USDT |
| 2024-05-03 | 1.0222 USDT | 156,673.8100 | 0.9910 USDT | 0.9370 USDT | 1.1150 USDT | 1.0810 USDT |
| 2024-05-02 | 0.9797 USDT | 111,113.7100 | 1.0150 USDT | 0.9340 USDT | 1.0370 USDT | 0.9780 USDT |
| 2024-05-01 | 0.9214 USDT | 299,031.3400 | 0.8910 USDT | 0.8220 USDT | 1.0690 USDT | 1.0250 USDT |
| 2024-04-30 | 0.8632 USDT | 329,359.6200 | 0.9840 USDT | 0.7930 USDT | 1.0200 USDT | 0.8650 USDT |
| 2024-04-29 | 0.9572 USDT | 314,589.2800 | 0.9930 USDT | 0.8720 USDT | 1.0460 USDT | 0.9610 USDT |
| 2024-04-28 | 1.0366 USDT | 288,524.7100 | 1.1790 USDT | 0.9150 USDT | 1.1960 USDT | 0.9780 USDT |
| 2024-04-27 | 1.1525 USDT | 128,221.7900 | 1.1140 USDT | 1.1100 USDT | 1.2270 USDT | 1.1600 USDT |
| 2024-04-26 | 1.1433 USDT | 112,330.3200 | 1.1500 USDT | 1.0930 USDT | 1.1890 USDT | 1.1240 USDT |
| 2024-04-25 | 1.1932 USDT | 51,675.7800 | 1.2520 USDT | 1.1500 USDT | 1.2660 USDT | 1.1830 USDT |
| 2024-04-24 | 1.3490 USDT | 156,115.4400 | 1.3130 USDT | 1.2530 USDT | 1.5140 USDT | 1.2700 USDT |
| 2024-04-23 | 1.3298 USDT | 67,133.5000 | 1.4080 USDT | 1.2800 USDT | 1.4310 USDT | 1.3180 USDT |
| 2024-04-22 | 1.4599 USDT | 176,711.5100 | 1.5180 USDT | 1.3590 USDT | 1.6470 USDT | 1.3950 USDT |
| 2024-04-21 | 1.4616 USDT | 165,231.3000 | 1.3980 USDT | 1.3340 USDT | 1.5800 USDT | 1.4450 USDT |
| 2024-04-20 | 1.2860 USDT | 74,789.2500 | 1.1990 USDT | 1.1780 USDT | 1.4060 USDT | 1.3920 USDT |
| 2024-04-19 | 1.1681 USDT | 165,469.3300 | 1.2630 USDT | 1.0000 USDT | 1.3420 USDT | 1.1950 USDT |
| 2024-04-18 | 1.1387 USDT | 63,624.8900 | 1.1380 USDT | 1.0880 USDT | 1.2300 USDT | 1.2060 USDT |
| 2024-04-17 | 1.1577 USDT | 93,602.9900 | 1.2350 USDT | 1.0830 USDT | 1.2380 USDT | 1.1470 USDT |
| 2024-04-16 | 1.1797 USDT | 206,337.8900 | 1.2060 USDT | 1.1000 USDT | 1.2920 USDT | 1.2270 USDT |
| 2024-04-15 | 1.3742 USDT | 166,923.6100 | 1.4820 USDT | 1.2290 USDT | 1.5190 USDT | 1.3030 USDT |
| 2024-04-14 | 1.2648 USDT | 154,716.7800 | 1.1370 USDT | 1.0870 USDT | 1.4630 USDT | 1.4360 USDT |
| 2024-04-13 | 1.1476 USDT | 356,006.9000 | 1.4510 USDT | 0.9510 USDT | 1.4510 USDT | 1.2080 USDT |
| 2024-04-12 | 1.3824 USDT | 205,976.9300 | 1.4760 USDT | 1.2390 USDT | 1.4920 USDT | 1.3630 USDT |
| 2024-04-11 | 1.5359 USDT | 164,928.4100 | 1.5910 USDT | 1.4500 USDT | 1.7110 USDT | 1.5110 USDT |
| 2024-04-10 | 1.6115 USDT | 99,243.1500 | 1.6160 USDT | 1.5350 USDT | 1.6990 USDT | 1.6030 USDT |
| 2024-04-09 | 1.5772 USDT | 261,973.3000 | 1.6350 USDT | 1.4910 USDT | 1.7060 USDT | 1.6330 USDT |
| 2024-04-08 | 1.6638 USDT | 121,820.8700 | 1.5720 USDT | 1.5310 USDT | 1.7490 USDT | 1.6900 USDT |
| 2024-04-07 | 1.6501 USDT | 56,321.2200 | 1.7020 USDT | 1.6110 USDT | 1.7090 USDT | 1.6240 USDT |
| 2024-04-06 | 1.6927 USDT | 54,817.8600 | 1.6870 USDT | 1.6220 USDT | 1.7650 USDT | 1.6860 USDT |
| 2024-04-05 | 1.6775 USDT | 127,646.4400 | 1.7350 USDT | 1.6130 USDT | 1.7500 USDT | 1.6560 USDT |
| 2024-04-04 | 1.7358 USDT | 144,647.5100 | 1.8840 USDT | 1.6130 USDT | 1.8840 USDT | 1.7180 USDT |
| 2024-04-03 | 1.8169 USDT | 179,494.0500 | 1.6470 USDT | 1.6350 USDT | 2.0320 USDT | 1.9080 USDT |
| 2024-04-02 | 1.6732 USDT | 85,911.8800 | 1.8320 USDT | 1.6130 USDT | 1.8320 USDT | 1.6650 USDT |
| 2024-04-01 | 1.6937 USDT | 166,126.3300 | 1.8250 USDT | 1.5580 USDT | 1.8880 USDT | 1.6250 USDT |
| 2024-03-31 | 1.8466 USDT | 99,737.9000 | 1.9160 USDT | 1.7560 USDT | 1.9510 USDT | 1.8290 USDT |
| 2024-03-30 | 1.8570 USDT | 183,364.4200 | 1.8330 USDT | 1.6850 USDT | 2.0800 USDT | 1.9130 USDT |
| 2024-03-29 | 1.8880 USDT | 100,300.9000 | 2.0200 USDT | 1.8100 USDT | 2.0200 USDT | 1.8360 USDT |
| 2024-03-28 | 1.9533 USDT | 263,112.0100 | 1.8520 USDT | 1.8500 USDT | 2.1460 USDT | 2.0710 USDT |
| 2024-03-27 | 1.9244 USDT | 286,009.0700 | 1.7940 USDT | 1.7670 USDT | 2.1400 USDT | 1.8110 USDT |
| 2024-03-26 | 1.8083 USDT | 1,046,515.7500 | 2.0360 USDT | 1.5500 USDT | 2.1230 USDT | 1.6450 USDT |
| 2024-03-25 | 2.0177 USDT | 688,562.0700 | 2.1600 USDT | 1.8990 USDT | 2.3550 USDT | 1.9600 USDT |
| 2024-03-24 | 2.0712 USDT | 328,867.7100 | 2.0960 USDT | 1.9000 USDT | 2.2610 USDT | 2.0710 USDT |
| 2024-03-23 | 2.2446 USDT | 281,313.0600 | 2.3200 USDT | 2.0720 USDT | 2.4810 USDT | 2.1500 USDT |
| 2024-03-22 | 2.2668 USDT | 843,645.4400 | 2.8210 USDT | 2.0010 USDT | 2.8220 USDT | 2.1420 USDT |
| 2024-03-21 | 2.6863 USDT | 509,367.5300 | 2.7400 USDT | 2.4020 USDT | 2.8312 USDT | 2.8260 USDT |
| 2024-03-20 | 2.3450 USDT | 857,022.7000 | 2.1100 USDT | 2.0400 USDT | 2.6501 USDT | 2.5400 USDT |
| 2024-03-19 | 2.1023 USDT | 1,533,801.1000 | 2.0518 USDT | 1.8700 USDT | 2.5646 USDT | 2.2421 USDT |
| 2024-03-18 | 2.0316 USDT | 921,520.5000 | 2.1999 USDT | 1.8000 USDT | 2.4000 USDT | 2.1384 USDT |
| 2024-03-17 | 2.0760 USDT | 1,005,212.0000 | 1.8234 USDT | 1.7210 USDT | 2.4700 USDT | 2.2882 USDT |
| 2024-03-16 | 1.8020 USDT | 1,303,856.9000 | 1.6144 USDT | 1.4869 USDT | 2.0791 USDT | 1.8506 USDT |
12