Identifier on Kucoin: KOMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0226 USDT |
518,615.9000 |
0.0232 USDT |
0.0219 USDT |
0.0234 USDT |
0.0220 USDT |
| 2025-06-02 |
0.0209 USDT |
1,225,822.1100 |
0.0206 USDT |
0.0201 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-06-01 |
0.0191 USDT |
2,291,940.6500 |
0.0189 USDT |
0.0184 USDT |
0.0200 USDT |
0.0198 USDT |
| 2025-05-31 |
0.0186 USDT |
1,659,035.6100 |
0.0184 USDT |
0.0181 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-05-30 |
0.0198 USDT |
1,299,659.7400 |
0.0207 USDT |
0.0191 USDT |
0.0213 USDT |
0.0199 USDT |
| 2025-05-29 |
0.0212 USDT |
785,514.5500 |
0.0217 USDT |
0.0207 USDT |
0.0220 USDT |
0.0207 USDT |
| 2025-05-28 |
0.0226 USDT |
658,608.8200 |
0.0226 USDT |
0.0220 USDT |
0.0234 USDT |
0.0221 USDT |
| 2025-05-27 |
0.0225 USDT |
1,129,217.5800 |
0.0228 USDT |
0.0219 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-05-26 |
0.0232 USDT |
6,226,303.5400 |
0.0224 USDT |
0.0223 USDT |
0.0244 USDT |
0.0227 USDT |
| 2025-05-25 |
0.0214 USDT |
3,187,755.0800 |
0.0226 USDT |
0.0210 USDT |
0.0226 USDT |
0.0214 USDT |
| 2025-05-24 |
0.0226 USDT |
902,030.8300 |
0.0222 USDT |
0.0221 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-05-23 |
0.0244 USDT |
11,140,499.2100 |
0.0263 USDT |
0.0227 USDT |
0.0278 USDT |
0.0229 USDT |
| 2025-05-22 |
0.0255 USDT |
8,124,799.4100 |
0.0247 USDT |
0.0244 USDT |
0.0265 USDT |
0.0257 USDT |
| 2025-05-21 |
0.0246 USDT |
6,776,084.9600 |
0.0239 USDT |
0.0233 USDT |
0.0258 USDT |
0.0249 USDT |
| 2025-05-20 |
0.0229 USDT |
12,045,492.9200 |
0.0234 USDT |
0.0222 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-05-19 |
0.0233 USDT |
2,580,134.7600 |
0.0250 USDT |
0.0223 USDT |
0.0250 USDT |
0.0229 USDT |
| 2025-05-18 |
0.0247 USDT |
8,576,024.9700 |
0.0232 USDT |
0.0230 USDT |
0.0265 USDT |
0.0243 USDT |
| 2025-05-17 |
0.0233 USDT |
7,073,561.5600 |
0.0251 USDT |
0.0220 USDT |
0.0252 USDT |
0.0230 USDT |
| 2025-05-16 |
0.0256 USDT |
6,622,399.9900 |
0.0250 USDT |
0.0243 USDT |
0.0272 USDT |
0.0263 USDT |
| 2025-05-15 |
0.0271 USDT |
3,855,548.3800 |
0.0290 USDT |
0.0257 USDT |
0.0291 USDT |
0.0259 USDT |
| 2025-05-14 |
0.0315 USDT |
11,355,150.5200 |
0.0326 USDT |
0.0291 USDT |
0.0341 USDT |
0.0298 USDT |
| 2025-05-13 |
0.0301 USDT |
17,656,785.8500 |
0.0322 USDT |
0.0269 USDT |
0.0332 USDT |
0.0325 USDT |
| 2025-05-12 |
0.0341 USDT |
26,928,235.7600 |
0.0322 USDT |
0.0307 USDT |
0.0382 USDT |
0.0320 USDT |
| 2025-05-11 |
0.0323 USDT |
17,923,588.4800 |
0.0329 USDT |
0.0293 USDT |
0.0360 USDT |
0.0324 USDT |
| 2025-05-10 |
0.0320 USDT |
17,883,030.2600 |
0.0353 USDT |
0.0290 USDT |
0.0381 USDT |
0.0316 USDT |
| 2025-05-09 |
0.0296 USDT |
37,839,046.8300 |
0.0266 USDT |
0.0250 USDT |
0.0426 USDT |
0.0407 USDT |
| 2025-05-08 |
0.0251 USDT |
22,134,177.2900 |
0.0177 USDT |
0.0175 USDT |
0.0340 USDT |
0.0276 USDT |
| 2025-05-07 |
0.0178 USDT |
2,056,217.0800 |
0.0181 USDT |
0.0169 USDT |
0.0187 USDT |
0.0175 USDT |
| 2025-05-06 |
0.0189 USDT |
4,440,501.0900 |
0.0204 USDT |
0.0179 USDT |
0.0204 USDT |
0.0183 USDT |
| 2025-05-05 |
0.0210 USDT |
5,308,600.1900 |
0.0210 USDT |
0.0200 USDT |
0.0229 USDT |
0.0205 USDT |
| 2025-05-04 |
0.0241 USDT |
8,399,070.8500 |
0.0244 USDT |
0.0216 USDT |
0.0262 USDT |
0.0222 USDT |
| 2025-05-03 |
0.0255 USDT |
12,424,902.4300 |
0.0234 USDT |
0.0226 USDT |
0.0284 USDT |
0.0251 USDT |
| 2025-05-02 |
0.0227 USDT |
5,194,882.2800 |
0.0237 USDT |
0.0219 USDT |
0.0243 USDT |
0.0229 USDT |
| 2025-05-01 |
0.0240 USDT |
5,376,922.9700 |
0.0244 USDT |
0.0228 USDT |
0.0257 USDT |
0.0233 USDT |
| 2025-04-30 |
0.0230 USDT |
4,527,914.3200 |
0.0218 USDT |
0.0218 USDT |
0.0247 USDT |
0.0239 USDT |
| 2025-04-29 |
0.0233 USDT |
6,956,825.6900 |
0.0249 USDT |
0.0217 USDT |
0.0258 USDT |
0.0226 USDT |
| 2025-04-28 |
0.0255 USDT |
17,934,854.9100 |
0.0223 USDT |
0.0216 USDT |
0.0289 USDT |
0.0250 USDT |
| 2025-04-27 |
0.0221 USDT |
15,268,797.0400 |
0.0243 USDT |
0.0203 USDT |
0.0246 USDT |
0.0224 USDT |
| 2025-04-26 |
0.0247 USDT |
7,085,056.1600 |
0.0243 USDT |
0.0237 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-04-25 |
0.0240 USDT |
13,565,473.6400 |
0.0228 USDT |
0.0224 USDT |
0.0257 USDT |
0.0237 USDT |
| 2025-04-24 |
0.0230 USDT |
32,785,974.1300 |
0.0240 USDT |
0.0215 USDT |
0.0246 USDT |
0.0225 USDT |
| 2025-04-23 |
0.0292 USDT |
52,247,422.0100 |
0.0257 USDT |
0.0244 USDT |
0.0327 USDT |
0.0279 USDT |
| 2025-04-22 |
0.0235 USDT |
26,957,531.1800 |
0.0231 USDT |
0.0215 USDT |
0.0260 USDT |
0.0232 USDT |
| 2025-04-21 |
0.0223 USDT |
34,899,992.5500 |
0.0176 USDT |
0.0176 USDT |
0.0261 USDT |
0.0220 USDT |
| 2025-04-20 |
0.0194 USDT |
42,177,472.9800 |
0.0166 USDT |
0.0166 USDT |
0.0220 USDT |
0.0178 USDT |
| 2025-04-19 |
0.0154 USDT |
9,146,673.8700 |
0.0165 USDT |
0.0142 USDT |
0.0167 USDT |
0.0157 USDT |
| 2025-04-18 |
0.0173 USDT |
4,846,854.3900 |
0.0170 USDT |
0.0168 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-04-17 |
0.0171 USDT |
2,675,873.7000 |
0.0172 USDT |
0.0168 USDT |
0.0175 USDT |
0.0170 USDT |
| 2025-04-16 |
0.0170 USDT |
3,270,383.0200 |
0.0173 USDT |
0.0165 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-04-15 |
0.0178 USDT |
709,988.1800 |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0176 USDT |