Identifier on Kucoin: KOMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0233 USDT |
1,084,701.9200 |
0.0244 USDT |
0.0219 USDT |
0.0247 USDT |
0.0230 USDT |
| 2025-07-22 |
0.0242 USDT |
2,048,012.2400 |
0.0249 USDT |
0.0229 USDT |
0.0255 USDT |
0.0237 USDT |
| 2025-07-21 |
0.0246 USDT |
1,343,895.8800 |
0.0248 USDT |
0.0237 USDT |
0.0256 USDT |
0.0246 USDT |
| 2025-07-20 |
0.0244 USDT |
890,437.2600 |
0.0241 USDT |
0.0238 USDT |
0.0253 USDT |
0.0247 USDT |
| 2025-07-19 |
0.0247 USDT |
2,484,338.6000 |
0.0247 USDT |
0.0233 USDT |
0.0264 USDT |
0.0239 USDT |
| 2025-07-18 |
0.0236 USDT |
247,640.6100 |
0.0235 USDT |
0.0228 USDT |
0.0244 USDT |
0.0234 USDT |
| 2025-07-17 |
0.0248 USDT |
3,557,125.4100 |
0.0243 USDT |
0.0228 USDT |
0.0262 USDT |
0.0229 USDT |
| 2025-07-16 |
0.0227 USDT |
6,133,873.3900 |
0.0230 USDT |
0.0221 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-07-15 |
0.0216 USDT |
930,232.0300 |
0.0218 USDT |
0.0206 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-07-14 |
0.0222 USDT |
860,027.5500 |
0.0220 USDT |
0.0212 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-07-13 |
0.0207 USDT |
2,076,482.1500 |
0.0199 USDT |
0.0195 USDT |
0.0222 USDT |
0.0214 USDT |
| 2025-07-12 |
0.0207 USDT |
1,245,709.7700 |
0.0214 USDT |
0.0195 USDT |
0.0223 USDT |
0.0200 USDT |
| 2025-07-11 |
0.0229 USDT |
2,570,453.8500 |
0.0219 USDT |
0.0214 USDT |
0.0244 USDT |
0.0228 USDT |
| 2025-07-10 |
0.0203 USDT |
994,741.2300 |
0.0200 USDT |
0.0198 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-07-09 |
0.0197 USDT |
1,534,006.3000 |
0.0193 USDT |
0.0189 USDT |
0.0202 USDT |
0.0198 USDT |
| 2025-07-08 |
0.0182 USDT |
236,657.8600 |
0.0181 USDT |
0.0178 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-07-07 |
0.0194 USDT |
3,704,764.6200 |
0.0179 USDT |
0.0177 USDT |
0.0212 USDT |
0.0181 USDT |
| 2025-07-06 |
0.0171 USDT |
2,187,302.9900 |
0.0172 USDT |
0.0160 USDT |
0.0185 USDT |
0.0184 USDT |
| 2025-07-05 |
0.0173 USDT |
608,851.4200 |
0.0176 USDT |
0.0168 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-07-04 |
0.0179 USDT |
462,894.5500 |
0.0186 USDT |
0.0174 USDT |
0.0186 USDT |
0.0175 USDT |
| 2025-07-03 |
0.0188 USDT |
360,454.8900 |
0.0188 USDT |
0.0183 USDT |
0.0191 USDT |
0.0183 USDT |
| 2025-07-02 |
0.0179 USDT |
269,673.7000 |
0.0172 USDT |
0.0172 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-07-01 |
0.0176 USDT |
449,520.1000 |
0.0183 USDT |
0.0170 USDT |
0.0184 USDT |
0.0172 USDT |
| 2025-06-30 |
0.0187 USDT |
352,686.7200 |
0.0191 USDT |
0.0180 USDT |
0.0192 USDT |
0.0181 USDT |
| 2025-06-29 |
0.0182 USDT |
1,274,710.7100 |
0.0175 USDT |
0.0174 USDT |
0.0202 USDT |
0.0185 USDT |
| 2025-06-28 |
0.0169 USDT |
388,253.0900 |
0.0170 USDT |
0.0167 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-06-27 |
0.0170 USDT |
425,957.1000 |
0.0168 USDT |
0.0167 USDT |
0.0173 USDT |
0.0168 USDT |
| 2025-06-26 |
0.0172 USDT |
1,086,132.4200 |
0.0173 USDT |
0.0166 USDT |
0.0177 USDT |
0.0168 USDT |
| 2025-06-25 |
0.0183 USDT |
2,646,433.9700 |
0.0182 USDT |
0.0175 USDT |
0.0195 USDT |
0.0175 USDT |
| 2025-06-24 |
0.0184 USDT |
1,699,295.2700 |
0.0177 USDT |
0.0175 USDT |
0.0191 USDT |
0.0186 USDT |
| 2025-06-23 |
0.0165 USDT |
879,280.7900 |
0.0163 USDT |
0.0159 USDT |
0.0170 USDT |
0.0166 USDT |
| 2025-06-22 |
0.0155 USDT |
3,477,269.5900 |
0.0155 USDT |
0.0149 USDT |
0.0167 USDT |
0.0156 USDT |
| 2025-06-21 |
0.0159 USDT |
1,633,088.1200 |
0.0164 USDT |
0.0152 USDT |
0.0191 USDT |
0.0153 USDT |
| 2025-06-20 |
0.0167 USDT |
998,118.0600 |
0.0170 USDT |
0.0161 USDT |
0.0174 USDT |
0.0164 USDT |
| 2025-06-19 |
0.0172 USDT |
888,408.1100 |
0.0174 USDT |
0.0170 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-06-18 |
0.0172 USDT |
764,741.8500 |
0.0173 USDT |
0.0166 USDT |
0.0175 USDT |
0.0172 USDT |
| 2025-06-17 |
0.0185 USDT |
1,098,115.4600 |
0.0184 USDT |
0.0180 USDT |
0.0188 USDT |
0.0181 USDT |
| 2025-06-16 |
0.0192 USDT |
807,240.3600 |
0.0183 USDT |
0.0183 USDT |
0.0197 USDT |
0.0194 USDT |
| 2025-06-15 |
0.0184 USDT |
342,341.3300 |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-06-14 |
0.0193 USDT |
804,708.8100 |
0.0199 USDT |
0.0187 USDT |
0.0201 USDT |
0.0190 USDT |
| 2025-06-13 |
0.0178 USDT |
624,043.9100 |
0.0183 USDT |
0.0173 USDT |
0.0183 USDT |
0.0176 USDT |
| 2025-06-12 |
0.0195 USDT |
2,096,364.4500 |
0.0201 USDT |
0.0187 USDT |
0.0202 USDT |
0.0193 USDT |
| 2025-06-11 |
0.0209 USDT |
3,076,264.9400 |
0.0221 USDT |
0.0204 USDT |
0.0221 USDT |
0.0205 USDT |
| 2025-06-10 |
0.0214 USDT |
216,458.5600 |
0.0220 USDT |
0.0210 USDT |
0.0220 USDT |
0.0211 USDT |
| 2025-06-09 |
0.0203 USDT |
301,050.0700 |
0.0204 USDT |
0.0200 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-06-08 |
0.0204 USDT |
216,162.3100 |
0.0207 USDT |
0.0202 USDT |
0.0208 USDT |
0.0204 USDT |
| 2025-06-07 |
0.0206 USDT |
1,174,015.0200 |
0.0204 USDT |
0.0199 USDT |
0.0210 USDT |
0.0206 USDT |
| 2025-06-06 |
0.0201 USDT |
1,774,017.0400 |
0.0199 USDT |
0.0196 USDT |
0.0218 USDT |
0.0202 USDT |
| 2025-06-05 |
0.0211 USDT |
1,239,571.5300 |
0.0214 USDT |
0.0206 USDT |
0.0216 USDT |
0.0206 USDT |
| 2025-06-04 |
0.0216 USDT |
1,010,194.8300 |
0.0217 USDT |
0.0212 USDT |
0.0224 USDT |
0.0212 USDT |