Identifier on Kucoin: MASA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0212 USDT |
547,746.3000 |
0.0212 USDT |
0.0199 USDT |
0.0226 USDT |
0.0199 USDT |
| 2025-06-02 |
0.0213 USDT |
328,926.2000 |
0.0223 USDT |
0.0207 USDT |
0.0224 USDT |
0.0213 USDT |
| 2025-06-01 |
0.0217 USDT |
583,780.4000 |
0.0221 USDT |
0.0211 USDT |
0.0226 USDT |
0.0214 USDT |
| 2025-05-31 |
0.0214 USDT |
808,609.2000 |
0.0212 USDT |
0.0200 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-05-30 |
0.0237 USDT |
832,893.2000 |
0.0264 USDT |
0.0221 USDT |
0.0264 USDT |
0.0228 USDT |
| 2025-05-29 |
0.0282 USDT |
164,151.6000 |
0.0283 USDT |
0.0270 USDT |
0.0290 USDT |
0.0270 USDT |
| 2025-05-28 |
0.0281 USDT |
273,007.7000 |
0.0285 USDT |
0.0270 USDT |
0.0296 USDT |
0.0279 USDT |
| 2025-05-27 |
0.0278 USDT |
156,937.5000 |
0.0284 USDT |
0.0270 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-05-26 |
0.0282 USDT |
133,004.0000 |
0.0273 USDT |
0.0273 USDT |
0.0287 USDT |
0.0274 USDT |
| 2025-05-25 |
0.0268 USDT |
359,276.8000 |
0.0274 USDT |
0.0255 USDT |
0.0292 USDT |
0.0272 USDT |
| 2025-05-24 |
0.0274 USDT |
362,623.5000 |
0.0280 USDT |
0.0268 USDT |
0.0283 USDT |
0.0278 USDT |
| 2025-05-23 |
0.0289 USDT |
737,957.0000 |
0.0308 USDT |
0.0264 USDT |
0.0314 USDT |
0.0289 USDT |
| 2025-05-22 |
0.0309 USDT |
124,282.8000 |
0.0302 USDT |
0.0301 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-05-21 |
0.0296 USDT |
697,392.6000 |
0.0290 USDT |
0.0281 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-05-20 |
0.0299 USDT |
1,183,783.1000 |
0.0253 USDT |
0.0253 USDT |
0.0318 USDT |
0.0299 USDT |
| 2025-05-19 |
0.0251 USDT |
359,720.0000 |
0.0270 USDT |
0.0242 USDT |
0.0274 USDT |
0.0248 USDT |
| 2025-05-18 |
0.0266 USDT |
732,151.7000 |
0.0254 USDT |
0.0245 USDT |
0.0285 USDT |
0.0250 USDT |
| 2025-05-17 |
0.0265 USDT |
424,180.7000 |
0.0272 USDT |
0.0258 USDT |
0.0277 USDT |
0.0269 USDT |
| 2025-05-16 |
0.0291 USDT |
684,478.4000 |
0.0281 USDT |
0.0276 USDT |
0.0309 USDT |
0.0282 USDT |
| 2025-05-15 |
0.0314 USDT |
1,302,268.4000 |
0.0346 USDT |
0.0279 USDT |
0.0362 USDT |
0.0281 USDT |
| 2025-05-14 |
0.0341 USDT |
1,195,292.7000 |
0.0388 USDT |
0.0312 USDT |
0.0393 USDT |
0.0316 USDT |
| 2025-05-13 |
0.0311 USDT |
612,350.2000 |
0.0311 USDT |
0.0294 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-05-12 |
0.0335 USDT |
2,347,543.3000 |
0.0329 USDT |
0.0300 USDT |
0.0363 USDT |
0.0305 USDT |
| 2025-05-11 |
0.0344 USDT |
1,607,388.0000 |
0.0364 USDT |
0.0323 USDT |
0.0376 USDT |
0.0328 USDT |
| 2025-05-10 |
0.0356 USDT |
2,293,651.9000 |
0.0348 USDT |
0.0332 USDT |
0.0384 USDT |
0.0368 USDT |
| 2025-05-09 |
0.0338 USDT |
3,351,150.0000 |
0.0305 USDT |
0.0304 USDT |
0.0363 USDT |
0.0346 USDT |
| 2025-05-08 |
0.0294 USDT |
5,406,888.6000 |
0.0240 USDT |
0.0239 USDT |
0.0326 USDT |
0.0286 USDT |
| 2025-05-07 |
0.0243 USDT |
1,936,597.9000 |
0.0235 USDT |
0.0220 USDT |
0.0271 USDT |
0.0231 USDT |
| 2025-05-06 |
0.0232 USDT |
849,149.4000 |
0.0242 USDT |
0.0215 USDT |
0.0253 USDT |
0.0218 USDT |
| 2025-05-05 |
0.0245 USDT |
721,079.4000 |
0.0249 USDT |
0.0233 USDT |
0.0256 USDT |
0.0246 USDT |
| 2025-05-04 |
0.0259 USDT |
671,276.5000 |
0.0253 USDT |
0.0250 USDT |
0.0271 USDT |
0.0257 USDT |
| 2025-05-03 |
0.0262 USDT |
817,926.1000 |
0.0273 USDT |
0.0246 USDT |
0.0277 USDT |
0.0251 USDT |
| 2025-05-02 |
0.0263 USDT |
1,430,785.3000 |
0.0264 USDT |
0.0249 USDT |
0.0277 USDT |
0.0272 USDT |
| 2025-05-01 |
0.0291 USDT |
3,554,460.4000 |
0.0289 USDT |
0.0268 USDT |
0.0307 USDT |
0.0274 USDT |
| 2025-04-30 |
0.0317 USDT |
1,009,791.6000 |
0.0342 USDT |
0.0290 USDT |
0.0358 USDT |
0.0294 USDT |
| 2025-04-29 |
0.0347 USDT |
909,297.2000 |
0.0338 USDT |
0.0313 USDT |
0.0370 USDT |
0.0344 USDT |
| 2025-04-28 |
0.0336 USDT |
1,156,217.5000 |
0.0327 USDT |
0.0303 USDT |
0.0358 USDT |
0.0345 USDT |
| 2025-04-27 |
0.0341 USDT |
1,445,861.5000 |
0.0336 USDT |
0.0323 USDT |
0.0377 USDT |
0.0332 USDT |
| 2025-04-26 |
0.0324 USDT |
1,791,875.8000 |
0.0273 USDT |
0.0269 USDT |
0.0350 USDT |
0.0322 USDT |
| 2025-04-25 |
0.0286 USDT |
1,732,302.4000 |
0.0290 USDT |
0.0270 USDT |
0.0317 USDT |
0.0286 USDT |
| 2025-04-24 |
0.0264 USDT |
1,462,928.7000 |
0.0240 USDT |
0.0233 USDT |
0.0302 USDT |
0.0283 USDT |
| 2025-04-23 |
0.0248 USDT |
508,535.0000 |
0.0242 USDT |
0.0235 USDT |
0.0257 USDT |
0.0249 USDT |
| 2025-04-22 |
0.0240 USDT |
2,675,518.1000 |
0.0251 USDT |
0.0216 USDT |
0.0264 USDT |
0.0238 USDT |
| 2025-04-21 |
0.0257 USDT |
4,870,085.9000 |
0.0239 USDT |
0.0229 USDT |
0.0298 USDT |
0.0255 USDT |
| 2025-04-20 |
0.0211 USDT |
917,339.2000 |
0.0212 USDT |
0.0191 USDT |
0.0232 USDT |
0.0208 USDT |
| 2025-04-19 |
0.0198 USDT |
1,462,761.5000 |
0.0202 USDT |
0.0187 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-04-18 |
0.0206 USDT |
4,648,524.8000 |
0.0176 USDT |
0.0176 USDT |
0.0231 USDT |
0.0208 USDT |
| 2025-04-17 |
0.0153 USDT |
3,111,425.2000 |
0.0136 USDT |
0.0116 USDT |
0.0188 USDT |
0.0159 USDT |
| 2025-04-16 |
0.0144 USDT |
404,633.5000 |
0.0143 USDT |
0.0139 USDT |
0.0148 USDT |
0.0143 USDT |
| 2025-04-15 |
0.0145 USDT |
875,226.4000 |
0.0142 USDT |
0.0142 USDT |
0.0150 USDT |
0.0144 USDT |