Identifier on Kucoin: KOMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0615 USDT |
6,558,193.7800 |
0.0642 USDT |
0.0585 USDT |
0.0647 USDT |
0.0613 USDT |
| 2025-02-22 |
0.0604 USDT |
8,025,557.9800 |
0.0554 USDT |
0.0546 USDT |
0.0662 USDT |
0.0643 USDT |
| 2025-02-21 |
0.0576 USDT |
12,502,661.0700 |
0.0578 USDT |
0.0525 USDT |
0.0643 USDT |
0.0552 USDT |
| 2025-02-20 |
0.0563 USDT |
6,893,204.6600 |
0.0583 USDT |
0.0542 USDT |
0.0585 USDT |
0.0555 USDT |
| 2025-02-19 |
0.0571 USDT |
6,931,194.7600 |
0.0525 USDT |
0.0525 USDT |
0.0604 USDT |
0.0585 USDT |
| 2025-02-18 |
0.0512 USDT |
8,298,783.5500 |
0.0535 USDT |
0.0481 USDT |
0.0560 USDT |
0.0519 USDT |
| 2025-02-17 |
0.0560 USDT |
7,542,349.8000 |
0.0588 USDT |
0.0513 USDT |
0.0607 USDT |
0.0518 USDT |
| 2025-02-16 |
0.0577 USDT |
9,422,906.1400 |
0.0577 USDT |
0.0554 USDT |
0.0597 USDT |
0.0576 USDT |
| 2025-02-15 |
0.0535 USDT |
7,871,571.0400 |
0.0552 USDT |
0.0504 USDT |
0.0590 USDT |
0.0559 USDT |
| 2025-02-14 |
0.0518 USDT |
11,286,385.8400 |
0.0531 USDT |
0.0463 USDT |
0.0569 USDT |
0.0547 USDT |
| 2025-02-13 |
0.0623 USDT |
23,180,900.5800 |
0.0631 USDT |
0.0523 USDT |
0.0739 USDT |
0.0537 USDT |
| 2025-02-12 |
0.0580 USDT |
20,537,161.7200 |
0.0556 USDT |
0.0533 USDT |
0.0660 USDT |
0.0589 USDT |
| 2025-02-11 |
0.0539 USDT |
19,694,745.6000 |
0.0468 USDT |
0.0465 USDT |
0.0617 USDT |
0.0548 USDT |
| 2025-02-10 |
0.0388 USDT |
18,096,354.4400 |
0.0400 USDT |
0.0350 USDT |
0.0449 USDT |
0.0430 USDT |
| 2025-02-09 |
0.0479 USDT |
32,151,908.1100 |
0.0399 USDT |
0.0384 USDT |
0.0611 USDT |
0.0387 USDT |
| 2025-02-08 |
0.0386 USDT |
21,974,727.5900 |
0.0301 USDT |
0.0301 USDT |
0.0489 USDT |
0.0401 USDT |
| 2025-02-07 |
0.0313 USDT |
13,125,953.0000 |
0.0285 USDT |
0.0285 USDT |
0.0340 USDT |
0.0310 USDT |
| 2025-02-06 |
0.0317 USDT |
14,854,138.0400 |
0.0331 USDT |
0.0285 USDT |
0.0349 USDT |
0.0287 USDT |
| 2025-02-05 |
0.0359 USDT |
13,807,503.2400 |
0.0355 USDT |
0.0329 USDT |
0.0384 USDT |
0.0330 USDT |
| 2025-02-04 |
0.0363 USDT |
15,485,959.5000 |
0.0352 USDT |
0.0338 USDT |
0.0395 USDT |
0.0369 USDT |
| 2025-02-03 |
0.0266 USDT |
15,772,976.1700 |
0.0301 USDT |
0.0219 USDT |
0.0325 USDT |
0.0318 USDT |
| 2025-02-02 |
0.0335 USDT |
8,388,091.3300 |
0.0350 USDT |
0.0293 USDT |
0.0358 USDT |
0.0303 USDT |
| 2025-02-01 |
0.0404 USDT |
7,328,793.5300 |
0.0413 USDT |
0.0359 USDT |
0.0432 USDT |
0.0361 USDT |
| 2025-01-31 |
0.0414 USDT |
6,044,439.1900 |
0.0406 USDT |
0.0399 USDT |
0.0442 USDT |
0.0430 USDT |
| 2025-01-30 |
0.0411 USDT |
7,078,578.6100 |
0.0392 USDT |
0.0391 USDT |
0.0424 USDT |
0.0415 USDT |
| 2025-01-29 |
0.0400 USDT |
7,105,345.4200 |
0.0407 USDT |
0.0377 USDT |
0.0417 USDT |
0.0408 USDT |
| 2025-01-28 |
0.0429 USDT |
7,745,882.5000 |
0.0446 USDT |
0.0400 USDT |
0.0447 USDT |
0.0400 USDT |
| 2025-01-27 |
0.0430 USDT |
8,924,139.3000 |
0.0483 USDT |
0.0393 USDT |
0.0483 USDT |
0.0448 USDT |
| 2025-01-26 |
0.0519 USDT |
6,263,420.3000 |
0.0520 USDT |
0.0505 USDT |
0.0541 USDT |
0.0507 USDT |
| 2025-01-25 |
0.0524 USDT |
5,227,505.3700 |
0.0514 USDT |
0.0504 USDT |
0.0541 USDT |
0.0521 USDT |
| 2025-01-24 |
0.0567 USDT |
4,293,098.0800 |
0.0586 USDT |
0.0548 USDT |
0.0587 USDT |
0.0551 USDT |
| 2025-01-23 |
0.0601 USDT |
3,860,168.4600 |
0.0615 USDT |
0.0579 USDT |
0.0629 USDT |
0.0598 USDT |
| 2025-01-22 |
0.0622 USDT |
4,413,717.1100 |
0.0607 USDT |
0.0596 USDT |
0.0640 USDT |
0.0627 USDT |
| 2025-01-21 |
0.0596 USDT |
5,164,566.6100 |
0.0591 USDT |
0.0559 USDT |
0.0634 USDT |
0.0616 USDT |
| 2025-01-20 |
0.0593 USDT |
1,615,654.7400 |
0.0602 USDT |
0.0544 USDT |
0.0647 USDT |
0.0580 USDT |
| 2025-01-19 |
0.0692 USDT |
1,179,657.8500 |
0.0739 USDT |
0.0624 USDT |
0.0752 USDT |
0.0656 USDT |
| 2025-01-18 |
0.0792 USDT |
1,500,301.2600 |
0.0861 USDT |
0.0712 USDT |
0.0868 USDT |
0.0719 USDT |
| 2025-01-17 |
0.0872 USDT |
945,475.8000 |
0.0842 USDT |
0.0841 USDT |
0.0888 USDT |
0.0873 USDT |
| 2025-01-16 |
0.0858 USDT |
394,880.7500 |
0.0879 USDT |
0.0831 USDT |
0.0884 USDT |
0.0859 USDT |
| 2025-01-15 |
0.0843 USDT |
248,780.6100 |
0.0846 USDT |
0.0800 USDT |
0.0891 USDT |
0.0880 USDT |
| 2025-01-14 |
0.0837 USDT |
403,921.2700 |
0.0838 USDT |
0.0827 USDT |
0.0866 USDT |
0.0841 USDT |
| 2025-01-13 |
0.0812 USDT |
2,189,045.0500 |
0.0919 USDT |
0.0750 USDT |
0.0942 USDT |
0.0806 USDT |
| 2025-01-12 |
0.0923 USDT |
122,184.7700 |
0.0939 USDT |
0.0899 USDT |
0.0942 USDT |
0.0900 USDT |
| 2025-01-11 |
0.0941 USDT |
579,352.5300 |
0.0940 USDT |
0.0919 USDT |
0.0973 USDT |
0.0943 USDT |
| 2025-01-10 |
0.0931 USDT |
480,532.7600 |
0.0922 USDT |
0.0895 USDT |
0.0972 USDT |
0.0948 USDT |
| 2025-01-09 |
0.0933 USDT |
545,412.3100 |
0.0961 USDT |
0.0891 USDT |
0.0969 USDT |
0.0916 USDT |
| 2025-01-08 |
0.0979 USDT |
526,894.0200 |
0.1026 USDT |
0.0933 USDT |
0.1026 USDT |
0.0933 USDT |
| 2025-01-07 |
0.1105 USDT |
887,203.1800 |
0.1207 USDT |
0.1034 USDT |
0.1219 USDT |
0.1038 USDT |
| 2025-01-06 |
0.1249 USDT |
696,014.0100 |
0.1283 USDT |
0.1229 USDT |
0.1283 USDT |
0.1246 USDT |
| 2025-01-05 |
0.1254 USDT |
643,720.3000 |
0.1230 USDT |
0.1206 USDT |
0.1309 USDT |
0.1255 USDT |