Identifier on Kucoin: KOMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0100 USDT |
1,206,089.6500 |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-12-19 |
0.0099 USDT |
3,179,101.2500 |
0.0096 USDT |
0.0095 USDT |
0.0126 USDT |
0.0100 USDT |
| 2025-12-18 |
0.0100 USDT |
1,564,370.2700 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-17 |
0.0109 USDT |
1,367,878.1200 |
0.0108 USDT |
0.0102 USDT |
0.0111 USDT |
0.0102 USDT |
| 2025-12-16 |
0.0108 USDT |
166,600.8700 |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-12-15 |
0.0109 USDT |
483,928.7300 |
0.0113 USDT |
0.0106 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-12-14 |
0.0114 USDT |
669,000.9300 |
0.0117 USDT |
0.0112 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-12-13 |
0.0112 USDT |
334,404.1100 |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-12-12 |
0.0115 USDT |
291,409.5100 |
0.0118 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-12-11 |
0.0118 USDT |
187,156.3500 |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-12-10 |
0.0126 USDT |
139,286.3700 |
0.0127 USDT |
0.0125 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-12-09 |
0.0127 USDT |
143,995.7100 |
0.0127 USDT |
0.0124 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-12-08 |
0.0129 USDT |
207,200.5800 |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-12-07 |
0.0126 USDT |
1,043,444.7600 |
0.0129 USDT |
0.0123 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-12-06 |
0.0127 USDT |
4,470,787.1500 |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-12-05 |
0.0126 USDT |
2,199,252.5100 |
0.0129 USDT |
0.0122 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-12-04 |
0.0131 USDT |
2,582,118.4500 |
0.0137 USDT |
0.0128 USDT |
0.0138 USDT |
0.0128 USDT |
| 2025-12-03 |
0.0136 USDT |
257,366.7000 |
0.0135 USDT |
0.0134 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-12-02 |
0.0133 USDT |
1,087,703.5800 |
0.0128 USDT |
0.0126 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-12-01 |
0.0127 USDT |
2,846,172.9500 |
0.0134 USDT |
0.0123 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-11-30 |
0.0135 USDT |
983,578.4300 |
0.0129 USDT |
0.0129 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-11-29 |
0.0131 USDT |
177,263.0000 |
0.0134 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-11-28 |
0.0138 USDT |
1,435,851.3300 |
0.0141 USDT |
0.0133 USDT |
0.0141 USDT |
0.0134 USDT |
| 2025-11-27 |
0.0142 USDT |
1,400,605.0900 |
0.0141 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-26 |
0.0137 USDT |
1,980,414.2200 |
0.0137 USDT |
0.0135 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-11-25 |
0.0135 USDT |
521,236.8700 |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-11-24 |
0.0132 USDT |
323,524.0300 |
0.0134 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-11-23 |
0.0133 USDT |
1,368,071.2900 |
0.0134 USDT |
0.0130 USDT |
0.0138 USDT |
0.0130 USDT |
| 2025-11-22 |
0.0133 USDT |
177,608.1200 |
0.0135 USDT |
0.0131 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-11-21 |
0.0132 USDT |
2,778,689.9700 |
0.0142 USDT |
0.0124 USDT |
0.0142 USDT |
0.0134 USDT |
| 2025-11-20 |
0.0146 USDT |
387,365.8500 |
0.0149 USDT |
0.0140 USDT |
0.0150 USDT |
0.0141 USDT |
| 2025-11-19 |
0.0144 USDT |
432,217.1800 |
0.0152 USDT |
0.0140 USDT |
0.0153 USDT |
0.0140 USDT |
| 2025-11-18 |
0.0149 USDT |
59,711.9800 |
0.0149 USDT |
0.0148 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-11-17 |
0.0151 USDT |
1,154,728.2400 |
0.0151 USDT |
0.0146 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-11-16 |
0.0153 USDT |
330,562.6300 |
0.0153 USDT |
0.0148 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-11-15 |
0.0154 USDT |
732,959.5200 |
0.0153 USDT |
0.0153 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-11-14 |
0.0153 USDT |
3,130,182.0100 |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-11-13 |
0.0155 USDT |
1,939,098.5800 |
0.0166 USDT |
0.0147 USDT |
0.0166 USDT |
0.0151 USDT |
| 2025-11-12 |
0.0174 USDT |
603,676.5900 |
0.0168 USDT |
0.0168 USDT |
0.0177 USDT |
0.0172 USDT |
| 2025-11-11 |
0.0176 USDT |
600,528.0800 |
0.0181 USDT |
0.0174 USDT |
0.0181 USDT |
0.0176 USDT |
| 2025-11-10 |
0.0179 USDT |
248,763.5500 |
0.0178 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-11-09 |
0.0175 USDT |
325,734.5200 |
0.0171 USDT |
0.0169 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-11-08 |
0.0176 USDT |
1,968,006.3900 |
0.0181 USDT |
0.0171 USDT |
0.0182 USDT |
0.0174 USDT |
| 2025-11-07 |
0.0170 USDT |
3,486,725.9800 |
0.0163 USDT |
0.0162 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-11-06 |
0.0161 USDT |
1,139,387.8600 |
0.0164 USDT |
0.0158 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-11-05 |
0.0163 USDT |
771,244.3700 |
0.0163 USDT |
0.0159 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-04 |
0.0165 USDT |
592,750.2000 |
0.0163 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2025-11-03 |
0.0164 USDT |
5,479,873.2200 |
0.0184 USDT |
0.0156 USDT |
0.0184 USDT |
0.0163 USDT |
| 2025-11-02 |
0.0183 USDT |
455,689.8800 |
0.0185 USDT |
0.0180 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-11-01 |
0.0182 USDT |
847,570.4600 |
0.0179 USDT |
0.0179 USDT |
0.0184 USDT |
0.0184 USDT |