Identifier on Bibox: KINE_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.0681 USDT |
6,562,942.3424 |
0.0676 USDT |
0.0655 USDT |
0.0704 USDT |
0.0669 USDT |
| 2023-03-31 |
0.0682 USDT |
7,293,188.5556 |
0.0692 USDT |
0.0639 USDT |
0.0723 USDT |
0.0660 USDT |
| 2023-03-30 |
0.0679 USDT |
11,296,410.2289 |
0.0674 USDT |
0.0639 USDT |
0.0690 USDT |
0.0685 USDT |
| 2023-03-29 |
0.0682 USDT |
14,897,044.8251 |
0.0662 USDT |
0.0654 USDT |
0.0721 USDT |
0.0690 USDT |
| 2023-03-28 |
0.0668 USDT |
9,342,853.9273 |
0.0663 USDT |
0.0639 USDT |
0.0721 USDT |
0.0648 USDT |
| 2023-03-27 |
0.0684 USDT |
10,976,422.6395 |
0.0700 USDT |
0.0658 USDT |
0.0701 USDT |
0.0664 USDT |
| 2023-03-26 |
0.0707 USDT |
15,244,844.1860 |
0.0723 USDT |
0.0658 USDT |
0.0744 USDT |
0.0686 USDT |
| 2023-03-25 |
0.0723 USDT |
19,384,695.8974 |
0.0737 USDT |
0.0697 USDT |
0.0746 USDT |
0.0723 USDT |
| 2023-03-24 |
0.0748 USDT |
21,204,291.9472 |
0.0748 USDT |
0.0722 USDT |
0.0768 USDT |
0.0722 USDT |
| 2023-03-23 |
0.0760 USDT |
25,764,982.1082 |
0.0772 USDT |
0.0746 USDT |
0.0800 USDT |
0.0748 USDT |
| 2023-03-22 |
0.0826 USDT |
14,884,770.6047 |
0.0849 USDT |
0.0744 USDT |
0.0850 USDT |
0.0803 USDT |
| 2023-03-21 |
0.0839 USDT |
1,790,336.9094 |
0.0828 USDT |
0.0788 USDT |
0.0895 USDT |
0.0850 USDT |
| 2023-03-20 |
0.0869 USDT |
1,594,665.6786 |
0.0909 USDT |
0.0809 USDT |
0.0925 USDT |
0.0828 USDT |
| 2023-03-19 |
0.0925 USDT |
947,857.4879 |
0.0940 USDT |
0.0909 USDT |
0.0947 USDT |
0.0909 USDT |
| 2023-03-18 |
0.0917 USDT |
1,884,926.7529 |
0.0910 USDT |
0.0878 USDT |
0.0980 USDT |
0.0923 USDT |
| 2023-03-17 |
0.0869 USDT |
11,816,402.2889 |
0.0843 USDT |
0.0821 USDT |
0.0977 USDT |
0.0894 USDT |
| 2023-03-16 |
0.0821 USDT |
14,252,088.2132 |
0.0789 USDT |
0.0788 USDT |
0.0852 USDT |
0.0852 USDT |
| 2023-03-15 |
0.0795 USDT |
7,166,484.9253 |
0.0793 USDT |
0.0780 USDT |
0.0859 USDT |
0.0797 USDT |
| 2023-03-14 |
0.0783 USDT |
11,073,827.7968 |
0.0767 USDT |
0.0717 USDT |
0.0831 USDT |
0.0799 USDT |
| 2023-03-13 |
0.0726 USDT |
18,332,195.9937 |
0.0700 USDT |
0.0658 USDT |
0.0811 USDT |
0.0752 USDT |
| 2023-03-12 |
0.0652 USDT |
5,788,730.1668 |
0.0617 USDT |
0.0581 USDT |
0.0711 USDT |
0.0686 USDT |
| 2023-03-11 |
0.0623 USDT |
2,444,948.3104 |
0.0628 USDT |
0.0572 USDT |
0.0658 USDT |
0.0617 USDT |
| 2023-03-10 |
0.0656 USDT |
2,503,091.1040 |
0.0683 USDT |
0.0608 USDT |
0.0697 USDT |
0.0628 USDT |
| 2023-03-09 |
0.0719 USDT |
3,610,546.3047 |
0.0766 USDT |
0.0671 USDT |
0.0775 USDT |
0.0671 USDT |
| 2023-03-08 |
0.0790 USDT |
8,266,210.2194 |
0.0808 USDT |
0.0749 USDT |
0.0825 USDT |
0.0772 USDT |
| 2023-03-07 |
0.0838 USDT |
4,802,678.0024 |
0.0851 USDT |
0.0796 USDT |
0.0895 USDT |
0.0825 USDT |
| 2023-03-06 |
0.0841 USDT |
4,400,983.0211 |
0.0830 USDT |
0.0770 USDT |
0.0929 USDT |
0.0851 USDT |
| 2023-03-05 |
0.0826 USDT |
2,451,181.7445 |
0.0844 USDT |
0.0801 USDT |
0.0873 USDT |
0.0807 USDT |
| 2023-03-04 |
0.0848 USDT |
2,418,627.8397 |
0.0852 USDT |
0.0804 USDT |
0.0892 USDT |
0.0844 USDT |
| 2023-03-03 |
0.0890 USDT |
14,991,694.9399 |
0.0923 USDT |
0.0812 USDT |
0.0923 USDT |
0.0857 USDT |
| 2023-03-02 |
0.0953 USDT |
27,448,595.3694 |
0.0994 USDT |
0.0881 USDT |
0.0994 USDT |
0.0911 USDT |
| 2023-03-01 |
0.0996 USDT |
26,371,906.7735 |
0.0997 USDT |
0.0960 USDT |
0.1054 USDT |
0.0994 USDT |
| 2023-02-28 |
0.1022 USDT |
28,239,881.0777 |
0.1027 USDT |
0.0960 USDT |
0.1154 USDT |
0.1016 USDT |
| 2023-02-27 |
0.0969 USDT |
26,733,522.2230 |
0.0927 USDT |
0.0883 USDT |
0.1046 USDT |
0.1010 USDT |
| 2023-02-26 |
0.0911 USDT |
29,169,806.5701 |
0.0895 USDT |
0.0895 USDT |
0.0981 USDT |
0.0927 USDT |
| 2023-02-25 |
0.0934 USDT |
26,070,779.8929 |
0.0972 USDT |
0.0885 USDT |
0.1003 USDT |
0.0895 USDT |
| 2023-02-24 |
0.0982 USDT |
24,756,403.1147 |
0.0992 USDT |
0.0972 USDT |
0.1346 USDT |
0.0972 USDT |
| 2023-02-23 |
0.1004 USDT |
24,666,375.2651 |
0.1002 USDT |
0.0938 USDT |
0.1087 USDT |
0.1006 USDT |
| 2023-01-06 |
0.0470 USDT |
9,434,748.6207 |
0.0433 USDT |
0.0433 USDT |
0.0527 USDT |
0.0477 USDT |
| 2023-01-05 |
0.0433 USDT |
1,305,431.0609 |
0.0433 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-01-04 |
0.0433 USDT |
950,121.9277 |
0.0433 USDT |
0.0429 USDT |
0.0434 USDT |
0.0433 USDT |
| 2023-01-03 |
0.0433 USDT |
7,857,723.0007 |
0.0433 USDT |
0.0419 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-01-02 |
0.0437 USDT |
15,198,979.5990 |
0.0441 USDT |
0.0416 USDT |
0.0447 USDT |
0.0433 USDT |
| 2023-01-01 |
0.0436 USDT |
22,935,107.9682 |
0.0437 USDT |
0.0416 USDT |
0.0490 USDT |
0.0434 USDT |
| 2022-12-31 |
0.0437 USDT |
7,829,461.6234 |
0.0436 USDT |
0.0433 USDT |
0.0437 USDT |
0.0437 USDT |
| 2022-12-30 |
0.0446 USDT |
13,064,709.5285 |
0.0456 USDT |
0.0421 USDT |
0.0477 USDT |
0.0436 USDT |
| 2022-12-29 |
0.0445 USDT |
18,488,896.1073 |
0.0434 USDT |
0.0434 USDT |
0.0471 USDT |
0.0456 USDT |
| 2022-12-28 |
0.0444 USDT |
10,864,524.8242 |
0.0453 USDT |
0.0432 USDT |
0.0467 USDT |
0.0434 USDT |
| 2022-12-27 |
0.0430 USDT |
20,505,085.3609 |
0.0425 USDT |
0.0396 USDT |
0.0456 USDT |
0.0435 USDT |
| 2022-12-26 |
0.0431 USDT |
233,555.5600 |
0.0436 USDT |
0.0401 USDT |
0.0448 USDT |
0.0425 USDT |