Identifier on Kucoin: KOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
0.0109 USDT |
47,354.4000 |
0.0105 USDT |
0.0105 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-03-09 |
0.0119 USDT |
29,712.7000 |
0.0144 USDT |
0.0103 USDT |
0.0144 USDT |
0.0111 USDT |
| 2025-03-08 |
0.0150 USDT |
7,193.6000 |
0.0148 USDT |
0.0148 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-03-07 |
0.0147 USDT |
27,736.9000 |
0.0153 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2025-03-06 |
0.0149 USDT |
7,868.8000 |
0.0150 USDT |
0.0145 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-03-05 |
0.0149 USDT |
2,630.3000 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-03-04 |
0.0162 USDT |
25,151.8000 |
0.0171 USDT |
0.0156 USDT |
0.0171 USDT |
0.0158 USDT |
| 2025-03-03 |
0.0176 USDT |
68,923.6000 |
0.0173 USDT |
0.0171 USDT |
0.0183 USDT |
0.0171 USDT |
| 2025-03-02 |
0.0176 USDT |
101,836.1000 |
0.0171 USDT |
0.0165 USDT |
0.0196 USDT |
0.0172 USDT |
| 2025-03-01 |
0.0168 USDT |
802,499.7000 |
0.0231 USDT |
0.0144 USDT |
0.0253 USDT |
0.0163 USDT |
| 2025-02-28 |
0.0268 USDT |
161,026.6000 |
0.0270 USDT |
0.0228 USDT |
0.0275 USDT |
0.0228 USDT |
| 2025-02-27 |
0.0251 USDT |
98,296.0000 |
0.0242 USDT |
0.0242 USDT |
0.0258 USDT |
0.0256 USDT |
| 2025-02-26 |
0.0246 USDT |
126,896.1000 |
0.0244 USDT |
0.0239 USDT |
0.0250 USDT |
0.0239 USDT |
| 2025-02-25 |
0.0285 USDT |
268,969.1000 |
0.0279 USDT |
0.0239 USDT |
0.0308 USDT |
0.0246 USDT |
| 2025-02-24 |
0.0278 USDT |
53,983.2000 |
0.0270 USDT |
0.0270 USDT |
0.0286 USDT |
0.0279 USDT |
| 2025-02-23 |
0.0276 USDT |
10,032.6000 |
0.0297 USDT |
0.0270 USDT |
0.0297 USDT |
0.0276 USDT |
| 2025-02-22 |
0.0298 USDT |
33,497.5000 |
0.0290 USDT |
0.0290 USDT |
0.0302 USDT |
0.0297 USDT |
| 2025-02-21 |
0.0299 USDT |
79,377.2000 |
0.0284 USDT |
0.0271 USDT |
0.0323 USDT |
0.0292 USDT |
| 2025-02-20 |
0.0290 USDT |
13,681.5000 |
0.0296 USDT |
0.0285 USDT |
0.0296 USDT |
0.0288 USDT |
| 2025-02-19 |
0.0298 USDT |
3,490.3000 |
0.0301 USDT |
0.0296 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-02-18 |
0.0303 USDT |
258,497.6000 |
0.0307 USDT |
0.0290 USDT |
0.0314 USDT |
0.0298 USDT |
| 2025-02-17 |
0.0310 USDT |
248,092.1000 |
0.0335 USDT |
0.0292 USDT |
0.0335 USDT |
0.0306 USDT |
| 2025-02-16 |
0.0363 USDT |
6,410.2000 |
0.0364 USDT |
0.0360 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-02-15 |
0.0372 USDT |
30,478.3000 |
0.0378 USDT |
0.0367 USDT |
0.0378 USDT |
0.0367 USDT |
| 2025-02-14 |
0.0383 USDT |
19,349.9000 |
0.0387 USDT |
0.0378 USDT |
0.0387 USDT |
0.0378 USDT |
| 2025-02-13 |
0.0395 USDT |
63,782.6000 |
0.0396 USDT |
0.0387 USDT |
0.0401 USDT |
0.0392 USDT |
| 2025-02-12 |
0.0405 USDT |
42,164.3000 |
0.0397 USDT |
0.0394 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-02-11 |
0.0382 USDT |
82,470.3000 |
0.0385 USDT |
0.0377 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-02-10 |
0.0390 USDT |
33,370.9000 |
0.0388 USDT |
0.0385 USDT |
0.0393 USDT |
0.0385 USDT |
| 2025-02-09 |
0.0382 USDT |
30,729.8000 |
0.0379 USDT |
0.0377 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-02-08 |
0.0388 USDT |
194,299.8000 |
0.0379 USDT |
0.0379 USDT |
0.0400 USDT |
0.0383 USDT |
| 2025-02-07 |
0.0383 USDT |
73,782.3000 |
0.0378 USDT |
0.0377 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-02-06 |
0.0382 USDT |
55,973.2000 |
0.0390 USDT |
0.0377 USDT |
0.0390 USDT |
0.0378 USDT |
| 2025-02-05 |
0.0394 USDT |
168,679.8000 |
0.0380 USDT |
0.0378 USDT |
0.0405 USDT |
0.0390 USDT |
| 2025-02-04 |
0.0361 USDT |
236,936.5000 |
0.0344 USDT |
0.0343 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-02-03 |
0.0348 USDT |
305,756.3000 |
0.0375 USDT |
0.0335 USDT |
0.0375 USDT |
0.0344 USDT |
| 2025-02-02 |
0.0380 USDT |
189,866.7000 |
0.0379 USDT |
0.0372 USDT |
0.0389 USDT |
0.0377 USDT |
| 2025-02-01 |
0.0377 USDT |
82,191.1000 |
0.0373 USDT |
0.0370 USDT |
0.0383 USDT |
0.0381 USDT |
| 2025-01-31 |
0.0371 USDT |
49,881.7000 |
0.0369 USDT |
0.0366 USDT |
0.0375 USDT |
0.0375 USDT |
| 2025-01-30 |
0.0370 USDT |
11,360.5000 |
0.0370 USDT |
0.0369 USDT |
0.0373 USDT |
0.0369 USDT |
| 2025-01-29 |
0.0372 USDT |
18,951.4000 |
0.0374 USDT |
0.0370 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-01-28 |
0.0378 USDT |
449,579.9000 |
0.0360 USDT |
0.0360 USDT |
0.0396 USDT |
0.0374 USDT |
| 2025-01-27 |
0.0393 USDT |
504,262.5000 |
0.0402 USDT |
0.0361 USDT |
0.0423 USDT |
0.0361 USDT |
| 2025-01-26 |
0.0381 USDT |
310,978.0000 |
0.0363 USDT |
0.0363 USDT |
0.0405 USDT |
0.0403 USDT |
| 2025-01-25 |
0.0353 USDT |
1,197,446.0000 |
0.0321 USDT |
0.0321 USDT |
0.0385 USDT |
0.0366 USDT |
| 2025-01-24 |
0.0287 USDT |
450,424.4000 |
0.0262 USDT |
0.0259 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-01-23 |
0.0270 USDT |
156,297.6000 |
0.0283 USDT |
0.0260 USDT |
0.0283 USDT |
0.0263 USDT |
| 2025-01-22 |
0.0279 USDT |
360,025.8000 |
0.0284 USDT |
0.0275 USDT |
0.0287 USDT |
0.0280 USDT |
| 2025-01-21 |
0.0293 USDT |
343,862.0000 |
0.0318 USDT |
0.0280 USDT |
0.0318 USDT |
0.0282 USDT |
| 2025-01-20 |
0.0356 USDT |
567,424.0000 |
0.0390 USDT |
0.0322 USDT |
0.0390 USDT |
0.0325 USDT |