Identifier on Kucoin: KOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0033 USDT |
148,257.1000 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-06-17 |
0.0036 USDT |
81,435.2000 |
0.0039 USDT |
0.0033 USDT |
0.0039 USDT |
0.0034 USDT |
| 2025-06-16 |
0.0041 USDT |
86,725.9000 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-06-15 |
0.0051 USDT |
213,971.9000 |
0.0043 USDT |
0.0043 USDT |
0.0057 USDT |
0.0046 USDT |
| 2025-06-14 |
0.0034 USDT |
56,927.5000 |
0.0032 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-06-13 |
0.0036 USDT |
14,024.3000 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-06-12 |
0.0042 USDT |
334,910.8000 |
0.0045 USDT |
0.0037 USDT |
0.0047 USDT |
0.0037 USDT |
| 2025-06-11 |
0.0043 USDT |
561,222.2000 |
0.0045 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-06-10 |
0.0058 USDT |
1,624,591.5000 |
0.0055 USDT |
0.0052 USDT |
0.0062 USDT |
0.0054 USDT |
| 2025-06-09 |
0.0088 USDT |
6,473,099.4000 |
0.0066 USDT |
0.0065 USDT |
0.0120 USDT |
0.0068 USDT |
| 2025-06-08 |
0.0106 USDT |
13,802,899.8000 |
0.0053 USDT |
0.0047 USDT |
0.0177 USDT |
0.0094 USDT |
| 2025-06-07 |
0.0052 USDT |
1,824,414.7000 |
0.0039 USDT |
0.0039 USDT |
0.0074 USDT |
0.0069 USDT |
| 2025-06-06 |
0.0043 USDT |
808,643.1000 |
0.0040 USDT |
0.0036 USDT |
0.0047 USDT |
0.0038 USDT |
| 2025-06-05 |
0.0041 USDT |
293,338.2000 |
0.0040 USDT |
0.0037 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-06-04 |
0.0043 USDT |
149,241.3000 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2025-06-03 |
0.0045 USDT |
397,150.0000 |
0.0043 USDT |
0.0042 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-06-02 |
0.0041 USDT |
324,220.7000 |
0.0044 USDT |
0.0033 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-06-01 |
0.0042 USDT |
328,347.7000 |
0.0040 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-05-31 |
0.0040 USDT |
306,009.0000 |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-05-30 |
0.0044 USDT |
213,038.8000 |
0.0046 USDT |
0.0041 USDT |
0.0049 USDT |
0.0041 USDT |
| 2025-05-29 |
0.0051 USDT |
539,145.5000 |
0.0052 USDT |
0.0048 USDT |
0.0055 USDT |
0.0049 USDT |
| 2025-05-28 |
0.0060 USDT |
1,826,647.3000 |
0.0060 USDT |
0.0054 USDT |
0.0075 USDT |
0.0054 USDT |
| 2025-05-27 |
0.0059 USDT |
486,115.7000 |
0.0068 USDT |
0.0056 USDT |
0.0068 USDT |
0.0057 USDT |
| 2025-05-26 |
0.0069 USDT |
715,314.2000 |
0.0064 USDT |
0.0062 USDT |
0.0076 USDT |
0.0066 USDT |
| 2025-05-25 |
0.0056 USDT |
73,249.3000 |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-05-24 |
0.0058 USDT |
147,230.4000 |
0.0059 USDT |
0.0054 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-05-23 |
0.0066 USDT |
508,015.5000 |
0.0066 USDT |
0.0059 USDT |
0.0069 USDT |
0.0063 USDT |
| 2025-05-22 |
0.0072 USDT |
2,040,453.8000 |
0.0066 USDT |
0.0058 USDT |
0.0089 USDT |
0.0059 USDT |
| 2025-05-21 |
0.0053 USDT |
124,479.0000 |
0.0057 USDT |
0.0050 USDT |
0.0057 USDT |
0.0053 USDT |
| 2025-05-20 |
0.0057 USDT |
378,557.8000 |
0.0050 USDT |
0.0050 USDT |
0.0067 USDT |
0.0057 USDT |
| 2025-05-19 |
0.0052 USDT |
245,412.8000 |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-05-18 |
0.0058 USDT |
288,371.0000 |
0.0055 USDT |
0.0052 USDT |
0.0064 USDT |
0.0056 USDT |
| 2025-05-17 |
0.0059 USDT |
84,650.0000 |
0.0058 USDT |
0.0055 USDT |
0.0065 USDT |
0.0055 USDT |
| 2025-05-16 |
0.0059 USDT |
159,372.9000 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-05-15 |
0.0063 USDT |
218,627.7000 |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-05-14 |
0.0065 USDT |
79,019.8000 |
0.0067 USDT |
0.0062 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-05-13 |
0.0067 USDT |
143,951.6000 |
0.0071 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-05-12 |
0.0070 USDT |
399,167.8000 |
0.0070 USDT |
0.0066 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-05-11 |
0.0073 USDT |
497,163.3000 |
0.0072 USDT |
0.0069 USDT |
0.0077 USDT |
0.0070 USDT |
| 2025-05-10 |
0.0071 USDT |
545,985.7000 |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-05-09 |
0.0075 USDT |
171,078.8000 |
0.0076 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-05-08 |
0.0076 USDT |
1,098,557.3000 |
0.0083 USDT |
0.0071 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-05-07 |
0.0088 USDT |
2,142,343.6000 |
0.0079 USDT |
0.0077 USDT |
0.0112 USDT |
0.0083 USDT |
| 2025-05-06 |
0.0081 USDT |
352,072.7000 |
0.0084 USDT |
0.0077 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-05-05 |
0.0084 USDT |
329,244.2000 |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0083 USDT |
| 2025-05-04 |
0.0085 USDT |
203,876.3000 |
0.0085 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2025-05-03 |
0.0089 USDT |
675,321.0000 |
0.0098 USDT |
0.0083 USDT |
0.0100 USDT |
0.0086 USDT |
| 2025-05-02 |
0.0105 USDT |
2,189,916.5000 |
0.0106 USDT |
0.0093 USDT |
0.0128 USDT |
0.0093 USDT |
| 2025-05-01 |
0.0104 USDT |
4,578,947.5000 |
0.0089 USDT |
0.0082 USDT |
0.0123 USDT |
0.0102 USDT |
| 2025-04-30 |
0.0087 USDT |
1,162,730.6000 |
0.0099 USDT |
0.0080 USDT |
0.0099 USDT |
0.0090 USDT |