Identifier on Kucoin: KONO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
0.0274 USDT |
1,568,435.0481 KONO |
0.0258 USDT |
0.0254 USDT |
0.0308 USDT |
0.0283 USDT |
| 2024-03-24 |
0.0242 USDT |
42,264,044.7763 KONO |
0.0242 USDT |
0.0237 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-03-23 |
0.0231 USDT |
1,156,987.0702 KONO |
0.0219 USDT |
0.0219 USDT |
0.0248 USDT |
0.0240 USDT |
| 2024-03-22 |
0.0222 USDT |
46,687,011.9686 KONO |
0.0238 USDT |
0.0215 USDT |
0.0238 USDT |
0.0219 USDT |
| 2024-03-21 |
0.0231 USDT |
492,785.7570 KONO |
0.0247 USDT |
0.0220 USDT |
0.0248 USDT |
0.0238 USDT |
| 2024-03-20 |
0.0222 USDT |
45,146,205.9785 KONO |
0.0222 USDT |
0.0217 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-03-19 |
0.0234 USDT |
1,459,015.5134 KONO |
0.0249 USDT |
0.0220 USDT |
0.0252 USDT |
0.0227 USDT |
| 2024-03-18 |
0.0255 USDT |
1,008,756.2836 KONO |
0.0262 USDT |
0.0246 USDT |
0.0266 USDT |
0.0249 USDT |
| 2024-03-17 |
0.0251 USDT |
15,639,674.7203 KONO |
0.0256 USDT |
0.0244 USDT |
0.0262 USDT |
0.0251 USDT |
| 2024-03-16 |
0.0266 USDT |
1,079,812.5497 KONO |
0.0262 USDT |
0.0257 USDT |
0.0282 USDT |
0.0261 USDT |
| 2024-03-15 |
0.0267 USDT |
2,179,549.1132 KONO |
0.0270 USDT |
0.0253 USDT |
0.0288 USDT |
0.0261 USDT |
| 2024-03-14 |
0.0260 USDT |
2,142,575.1366 KONO |
0.0262 USDT |
0.0248 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-03-13 |
0.0270 USDT |
949,728.1427 KONO |
0.0273 USDT |
0.0259 USDT |
0.0284 USDT |
0.0261 USDT |
| 2024-03-12 |
0.0263 USDT |
9,674,810.8809 KONO |
0.0267 USDT |
0.0257 USDT |
0.0289 USDT |
0.0272 USDT |
| 2024-03-11 |
0.0253 USDT |
3,720,512.9665 KONO |
0.0237 USDT |
0.0231 USDT |
0.0277 USDT |
0.0266 USDT |
| 2024-03-10 |
0.0236 USDT |
6,372,693.7165 KONO |
0.0240 USDT |
0.0233 USDT |
0.0253 USDT |
0.0238 USDT |
| 2024-03-09 |
0.0239 USDT |
7,245,868.9233 KONO |
0.0233 USDT |
0.0230 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-03-08 |
0.0239 USDT |
9,827,662.0824 KONO |
0.0233 USDT |
0.0229 USDT |
0.0243 USDT |
0.0231 USDT |
| 2024-03-07 |
0.0242 USDT |
9,375,433.6450 KONO |
0.0249 USDT |
0.0233 USDT |
0.0249 USDT |
0.0235 USDT |
| 2024-03-06 |
0.0238 USDT |
659,622.6191 KONO |
0.0229 USDT |
0.0229 USDT |
0.0249 USDT |
0.0239 USDT |
| 2024-03-05 |
0.0242 USDT |
5,181,846.3907 KONO |
0.0262 USDT |
0.0220 USDT |
0.0282 USDT |
0.0225 USDT |
| 2024-03-04 |
0.0262 USDT |
13,183,616.7834 KONO |
0.0242 USDT |
0.0238 USDT |
0.0273 USDT |
0.0262 USDT |
| 2024-03-03 |
0.0247 USDT |
9,633,204.0395 KONO |
0.0237 USDT |
0.0234 USDT |
0.0256 USDT |
0.0245 USDT |
| 2024-03-02 |
0.0238 USDT |
960,720.3656 KONO |
0.0238 USDT |
0.0230 USDT |
0.0248 USDT |
0.0240 USDT |
| 2024-03-01 |
0.0226 USDT |
862,397.1947 KONO |
0.0218 USDT |
0.0218 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-02-29 |
0.0235 USDT |
1,773,563.7884 KONO |
0.0230 USDT |
0.0217 USDT |
0.0250 USDT |
0.0219 USDT |
| 2024-02-28 |
0.0232 USDT |
2,556,851.7749 KONO |
0.0214 USDT |
0.0212 USDT |
0.0250 USDT |
0.0225 USDT |
| 2024-02-27 |
0.0208 USDT |
4,905,431.5532 KONO |
0.0213 USDT |
0.0203 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-02-26 |
0.0206 USDT |
862,093.1522 KONO |
0.0208 USDT |
0.0201 USDT |
0.0217 USDT |
0.0215 USDT |
| 2024-02-25 |
0.0204 USDT |
807,821.7811 KONO |
0.0204 USDT |
0.0200 USDT |
0.0209 USDT |
0.0206 USDT |
| 2024-02-24 |
0.0205 USDT |
768,206.5630 KONO |
0.0206 USDT |
0.0201 USDT |
0.0210 USDT |
0.0205 USDT |
| 2024-02-23 |
0.0221 USDT |
8,542,092.6919 KONO |
0.0214 USDT |
0.0206 USDT |
0.0239 USDT |
0.0210 USDT |
| 2024-02-22 |
0.0201 USDT |
6,415,024.5661 KONO |
0.0198 USDT |
0.0197 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-02-21 |
0.0190 USDT |
513,084.3378 KONO |
0.0190 USDT |
0.0185 USDT |
0.0198 USDT |
0.0195 USDT |
| 2024-02-20 |
0.0199 USDT |
2,059,614.4229 KONO |
0.0199 USDT |
0.0188 USDT |
0.0208 USDT |
0.0190 USDT |
| 2024-02-19 |
0.0197 USDT |
7,981,651.0760 KONO |
0.0210 USDT |
0.0185 USDT |
0.0211 USDT |
0.0199 USDT |
| 2024-02-18 |
0.0209 USDT |
609,180.0798 KONO |
0.0209 USDT |
0.0204 USDT |
0.0220 USDT |
0.0208 USDT |
| 2024-02-17 |
0.0211 USDT |
915,780.2892 KONO |
0.0222 USDT |
0.0200 USDT |
0.0226 USDT |
0.0209 USDT |
| 2024-02-16 |
0.0233 USDT |
929,162.4732 KONO |
0.0230 USDT |
0.0227 USDT |
0.0242 USDT |
0.0228 USDT |
| 2024-02-15 |
0.0225 USDT |
2,409,525.2967 KONO |
0.0208 USDT |
0.0200 USDT |
0.0240 USDT |
0.0236 USDT |
| 2024-02-14 |
0.0198 USDT |
3,938,856.7304 KONO |
0.0174 USDT |
0.0174 USDT |
0.0222 USDT |
0.0200 USDT |
| 2024-02-13 |
0.0178 USDT |
1,136,298.2549 KONO |
0.0185 USDT |
0.0171 USDT |
0.0186 USDT |
0.0174 USDT |
| 2024-02-12 |
0.0183 USDT |
1,002,114.2103 KONO |
0.0183 USDT |
0.0177 USDT |
0.0189 USDT |
0.0185 USDT |
| 2024-02-11 |
0.0180 USDT |
698,311.1423 KONO |
0.0179 USDT |
0.0177 USDT |
0.0184 USDT |
0.0181 USDT |
| 2024-02-10 |
0.0173 USDT |
563,314.7509 KONO |
0.0176 USDT |
0.0171 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-02-09 |
0.0171 USDT |
2,469,726.7328 KONO |
0.0164 USDT |
0.0160 USDT |
0.0184 USDT |
0.0177 USDT |
| 2024-02-08 |
0.0166 USDT |
1,797,867.1334 KONO |
0.0170 USDT |
0.0160 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-02-07 |
0.0173 USDT |
1,821,686.7337 KONO |
0.0182 USDT |
0.0159 USDT |
0.0183 USDT |
0.0170 USDT |
| 2024-02-06 |
0.0177 USDT |
1,506,879.0629 KONO |
0.0174 USDT |
0.0170 USDT |
0.0184 USDT |
0.0174 USDT |
| 2024-02-05 |
0.0181 USDT |
3,767,790.3704 KONO |
0.0178 USDT |
0.0171 USDT |
0.0190 USDT |
0.0172 USDT |