Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
2.5548 USDT |
3,241.4552 |
2.4495 USDT |
2.4493 USDT |
2.6323 USDT |
2.6121 USDT |
| 2024-11-22 |
2.5176 USDT |
13,483.1322 |
2.5793 USDT |
2.3181 USDT |
2.7069 USDT |
2.3468 USDT |
| 2024-11-21 |
2.4169 USDT |
27,910.0007 |
2.1245 USDT |
2.0473 USDT |
2.7330 USDT |
2.6303 USDT |
| 2024-11-20 |
2.2422 USDT |
15,374.2987 |
2.3067 USDT |
2.1666 USDT |
2.3067 USDT |
2.1691 USDT |
| 2024-11-19 |
2.3665 USDT |
7,607.3504 |
2.4422 USDT |
2.3276 USDT |
2.4585 USDT |
2.3693 USDT |
| 2024-11-18 |
2.3975 USDT |
6,816.3478 |
2.4257 USDT |
2.3221 USDT |
2.4695 USDT |
2.3984 USDT |
| 2024-11-17 |
2.3641 USDT |
17,955.6883 |
2.3327 USDT |
2.1789 USDT |
2.4408 USDT |
2.3610 USDT |
| 2024-11-16 |
2.2572 USDT |
16,625.6760 |
2.1239 USDT |
2.1239 USDT |
2.3257 USDT |
2.2998 USDT |
| 2024-11-15 |
2.0800 USDT |
13,618.7792 |
2.1204 USDT |
2.0226 USDT |
2.1566 USDT |
2.0658 USDT |
| 2024-11-14 |
2.1969 USDT |
19,160.6449 |
2.1399 USDT |
2.1000 USDT |
2.3271 USDT |
2.1626 USDT |
| 2024-11-13 |
2.1406 USDT |
8,137.7053 |
2.3188 USDT |
2.0374 USDT |
2.3205 USDT |
2.1978 USDT |
| 2024-11-12 |
2.3755 USDT |
13,905.6540 |
2.5071 USDT |
2.1517 USDT |
2.5107 USDT |
2.1517 USDT |
| 2024-11-11 |
2.3698 USDT |
19,288.5830 |
2.3118 USDT |
2.2622 USDT |
2.5525 USDT |
2.4935 USDT |
| 2024-11-10 |
2.2930 USDT |
2,114.6646 |
2.1789 USDT |
2.1756 USDT |
2.3698 USDT |
2.3223 USDT |
| 2024-11-09 |
2.1033 USDT |
9,407.2982 |
2.0580 USDT |
2.0289 USDT |
2.2018 USDT |
2.1690 USDT |
| 2024-11-08 |
2.0488 USDT |
9,030.6164 |
2.1245 USDT |
1.9943 USDT |
2.1400 USDT |
2.0289 USDT |
| 2024-11-07 |
2.0624 USDT |
17,954.7652 |
2.0973 USDT |
1.8920 USDT |
2.1528 USDT |
2.0950 USDT |
| 2024-11-06 |
1.9349 USDT |
13,496.9929 |
1.8170 USDT |
1.8170 USDT |
2.0351 USDT |
2.0300 USDT |
| 2024-11-05 |
1.7672 USDT |
12,954.3633 |
1.7176 USDT |
1.7176 USDT |
1.8426 USDT |
1.8049 USDT |
| 2024-11-04 |
1.7874 USDT |
11,174.9267 |
1.7820 USDT |
1.7463 USDT |
1.8163 USDT |
1.7633 USDT |
| 2024-11-03 |
1.7628 USDT |
12,534.6017 |
1.8807 USDT |
1.7002 USDT |
1.8808 USDT |
1.7753 USDT |
| 2024-11-02 |
1.9067 USDT |
405.8655 |
1.9542 USDT |
1.8768 USDT |
1.9586 USDT |
1.8965 USDT |
| 2024-11-01 |
1.9827 USDT |
8,220.5368 |
1.9900 USDT |
1.9273 USDT |
2.0274 USDT |
1.9645 USDT |
| 2024-10-31 |
2.0898 USDT |
2,095.3745 |
2.1336 USDT |
1.9885 USDT |
2.1336 USDT |
1.9957 USDT |
| 2024-10-30 |
2.1509 USDT |
8,154.4690 |
2.1641 USDT |
2.1109 USDT |
2.1836 USDT |
2.1384 USDT |
| 2024-10-29 |
2.0976 USDT |
9,312.8964 |
2.0289 USDT |
2.0289 USDT |
2.1804 USDT |
2.1571 USDT |
| 2024-10-28 |
1.9762 USDT |
19,123.6389 |
2.0244 USDT |
1.9036 USDT |
2.0320 USDT |
2.0289 USDT |
| 2024-10-27 |
1.9877 USDT |
3,790.5631 |
1.9743 USDT |
1.9660 USDT |
2.0472 USDT |
2.0443 USDT |
| 2024-10-26 |
1.9715 USDT |
6,935.6154 |
1.9442 USDT |
1.8949 USDT |
1.9957 USDT |
1.9822 USDT |
| 2024-10-25 |
2.1685 USDT |
7,362.9851 |
2.2100 USDT |
2.0804 USDT |
2.2184 USDT |
2.0804 USDT |
| 2024-10-24 |
2.2019 USDT |
7,886.1369 |
2.1740 USDT |
2.1529 USDT |
2.2500 USDT |
2.2052 USDT |
| 2024-10-23 |
2.3073 USDT |
13,880.2376 |
2.3345 USDT |
2.1071 USDT |
2.4676 USDT |
2.1938 USDT |
| 2024-10-22 |
2.2557 USDT |
9,291.4125 |
2.2470 USDT |
2.1828 USDT |
2.3258 USDT |
2.2758 USDT |
| 2024-10-21 |
2.3770 USDT |
5,156.7099 |
2.4089 USDT |
2.2393 USDT |
2.4258 USDT |
2.2723 USDT |
| 2024-10-20 |
2.3240 USDT |
8,164.4773 |
2.2757 USDT |
2.2235 USDT |
2.4445 USDT |
2.3977 USDT |
| 2024-10-19 |
2.2267 USDT |
9,455.5503 |
2.2061 USDT |
2.1904 USDT |
2.2893 USDT |
2.2134 USDT |
| 2024-10-18 |
2.1441 USDT |
5,546.8316 |
2.0907 USDT |
2.0907 USDT |
2.2069 USDT |
2.2069 USDT |
| 2024-10-17 |
2.1683 USDT |
7,398.5981 |
2.1952 USDT |
2.0674 USDT |
2.2808 USDT |
2.0891 USDT |
| 2024-10-16 |
2.1872 USDT |
6,474.1249 |
2.2335 USDT |
2.1223 USDT |
2.2435 USDT |
2.1447 USDT |
| 2024-10-15 |
2.2544 USDT |
4,060.9400 |
2.3134 USDT |
2.1448 USDT |
2.3212 USDT |
2.1985 USDT |
| 2024-10-14 |
2.1567 USDT |
5,009.9807 |
2.0938 USDT |
2.0767 USDT |
2.2843 USDT |
2.2605 USDT |
| 2024-10-13 |
2.0815 USDT |
11,677.8049 |
2.1255 USDT |
2.0185 USDT |
2.1487 USDT |
2.1065 USDT |
| 2024-10-12 |
2.1320 USDT |
1,558.2662 |
2.1223 USDT |
2.1145 USDT |
2.1593 USDT |
2.1155 USDT |
| 2024-10-11 |
2.0387 USDT |
1,821.1089 |
1.9912 USDT |
1.9912 USDT |
2.1096 USDT |
2.1080 USDT |
| 2024-10-10 |
1.9600 USDT |
4,803.9831 |
1.9705 USDT |
1.9040 USDT |
1.9957 USDT |
1.9748 USDT |
| 2024-10-09 |
2.0646 USDT |
2,975.8378 |
2.0672 USDT |
2.0199 USDT |
2.0986 USDT |
2.0275 USDT |
| 2024-10-08 |
2.1105 USDT |
4,953.5051 |
2.1415 USDT |
2.0429 USDT |
2.1690 USDT |
2.0740 USDT |
| 2024-10-07 |
2.1857 USDT |
10,221.4294 |
2.1772 USDT |
2.1385 USDT |
2.2368 USDT |
2.1749 USDT |
| 2024-10-06 |
2.1527 USDT |
5,067.3828 |
2.1067 USDT |
2.0873 USDT |
2.1804 USDT |
2.1576 USDT |
| 2024-10-05 |
2.1317 USDT |
5,022.9273 |
2.1303 USDT |
2.0752 USDT |
2.1915 USDT |
2.0938 USDT |