Identifier on Kucoin: KOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-29 |
0.0105 USDT |
1,634,702.0000 |
0.0124 USDT |
0.0083 USDT |
0.0128 USDT |
0.0103 USDT |
| 2025-04-28 |
0.0128 USDT |
4,284,259.0000 |
0.0112 USDT |
0.0105 USDT |
0.0150 USDT |
0.0126 USDT |
| 2025-04-27 |
0.0176 USDT |
7,599,106.8000 |
0.0100 USDT |
0.0074 USDT |
0.0400 USDT |
0.0100 USDT |
| 2025-04-26 |
0.0072 USDT |
40,358.3000 |
0.0075 USDT |
0.0071 USDT |
0.0079 USDT |
0.0072 USDT |
| 2025-04-25 |
0.0066 USDT |
27,270.0000 |
0.0071 USDT |
0.0064 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-04-24 |
0.0071 USDT |
14,033.1000 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-04-23 |
0.0067 USDT |
291,716.4000 |
0.0064 USDT |
0.0061 USDT |
0.0079 USDT |
0.0072 USDT |
| 2025-04-22 |
0.0076 USDT |
359,756.1000 |
0.0076 USDT |
0.0069 USDT |
0.0083 USDT |
0.0069 USDT |
| 2025-04-21 |
0.0089 USDT |
2,473,786.8000 |
0.0071 USDT |
0.0058 USDT |
0.0142 USDT |
0.0073 USDT |
| 2025-04-20 |
0.0066 USDT |
3,983.4000 |
0.0058 USDT |
0.0058 USDT |
0.0068 USDT |
0.0061 USDT |
| 2025-04-19 |
0.0055 USDT |
2,160.3000 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-04-18 |
0.0058 USDT |
20,377.0000 |
0.0062 USDT |
0.0057 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-04-17 |
0.0065 USDT |
131,948.4000 |
0.0063 USDT |
0.0060 USDT |
0.0070 USDT |
0.0062 USDT |
| 2025-04-16 |
0.0063 USDT |
11,111.6000 |
0.0067 USDT |
0.0057 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-04-15 |
0.0068 USDT |
10,888.7000 |
0.0062 USDT |
0.0060 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-04-14 |
0.0066 USDT |
62,147.6000 |
0.0062 USDT |
0.0059 USDT |
0.0068 USDT |
0.0063 USDT |
| 2025-04-13 |
0.0066 USDT |
50,995.8000 |
0.0068 USDT |
0.0061 USDT |
0.0068 USDT |
0.0061 USDT |
| 2025-04-12 |
0.0067 USDT |
409,162.3000 |
0.0073 USDT |
0.0063 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-04-11 |
0.0074 USDT |
82,762.3000 |
0.0069 USDT |
0.0066 USDT |
0.0088 USDT |
0.0073 USDT |
| 2025-04-10 |
0.0090 USDT |
1,186,714.2000 |
0.0070 USDT |
0.0067 USDT |
0.0135 USDT |
0.0070 USDT |
| 2025-04-09 |
0.0069 USDT |
45,790.4000 |
0.0071 USDT |
0.0065 USDT |
0.0074 USDT |
0.0068 USDT |
| 2025-04-08 |
0.0071 USDT |
212,215.9000 |
0.0071 USDT |
0.0069 USDT |
0.0077 USDT |
0.0071 USDT |
| 2025-04-07 |
0.0079 USDT |
653,387.1000 |
0.0068 USDT |
0.0059 USDT |
0.0100 USDT |
0.0070 USDT |
| 2025-04-06 |
0.0072 USDT |
28,903.4000 |
0.0076 USDT |
0.0069 USDT |
0.0078 USDT |
0.0069 USDT |
| 2025-04-05 |
0.0072 USDT |
34,616.9000 |
0.0071 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-04-04 |
0.0072 USDT |
36,726.4000 |
0.0073 USDT |
0.0068 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-04-03 |
0.0075 USDT |
1,593,553.9000 |
0.0068 USDT |
0.0067 USDT |
0.0083 USDT |
0.0071 USDT |
| 2025-04-02 |
0.0071 USDT |
15,922.4000 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-04-01 |
0.0067 USDT |
13,781.8000 |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-03-31 |
0.0063 USDT |
11,337.9000 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-03-30 |
0.0067 USDT |
988.8000 |
0.0067 USDT |
0.0065 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-03-29 |
0.0065 USDT |
8,701.6000 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-03-28 |
0.0068 USDT |
89,356.2000 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-03-27 |
0.0073 USDT |
136,889.5000 |
0.0070 USDT |
0.0070 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-03-26 |
0.0070 USDT |
63,365.0000 |
0.0065 USDT |
0.0065 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-03-25 |
0.0076 USDT |
770,621.9000 |
0.0070 USDT |
0.0064 USDT |
0.0100 USDT |
0.0064 USDT |
| 2025-03-24 |
0.0070 USDT |
190,527.4000 |
0.0072 USDT |
0.0066 USDT |
0.0075 USDT |
0.0068 USDT |
| 2025-03-23 |
0.0071 USDT |
37,370.5000 |
0.0073 USDT |
0.0069 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-03-22 |
0.0082 USDT |
366,979.8000 |
0.0080 USDT |
0.0063 USDT |
0.0100 USDT |
0.0074 USDT |
| 2025-03-21 |
0.0070 USDT |
225,968.6000 |
0.0078 USDT |
0.0066 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-03-20 |
0.0086 USDT |
455,844.1000 |
0.0090 USDT |
0.0072 USDT |
0.0120 USDT |
0.0077 USDT |
| 2025-03-19 |
0.0092 USDT |
112,208.1000 |
0.0095 USDT |
0.0088 USDT |
0.0109 USDT |
0.0088 USDT |
| 2025-03-18 |
0.0113 USDT |
242,397.4000 |
0.0128 USDT |
0.0103 USDT |
0.0150 USDT |
0.0103 USDT |
| 2025-03-17 |
0.0108 USDT |
234,254.0000 |
0.0098 USDT |
0.0098 USDT |
0.0130 USDT |
0.0102 USDT |
| 2025-03-16 |
0.0096 USDT |
91,277.6000 |
0.0097 USDT |
0.0090 USDT |
0.0104 USDT |
0.0096 USDT |
| 2025-03-15 |
0.0118 USDT |
253,465.2000 |
0.0107 USDT |
0.0097 USDT |
0.0174 USDT |
0.0101 USDT |
| 2025-03-14 |
0.0106 USDT |
1,176,304.1000 |
0.0103 USDT |
0.0069 USDT |
0.0173 USDT |
0.0097 USDT |
| 2025-03-13 |
0.0118 USDT |
107,204.8000 |
0.0122 USDT |
0.0105 USDT |
0.0127 USDT |
0.0116 USDT |
| 2025-03-12 |
0.0125 USDT |
969,068.9000 |
0.0121 USDT |
0.0100 USDT |
0.0213 USDT |
0.0118 USDT |
| 2025-03-11 |
0.0150 USDT |
574,118.9000 |
0.0108 USDT |
0.0100 USDT |
0.0275 USDT |
0.0134 USDT |