Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
2.0600 USDT |
10,589.8555 |
1.9928 USDT |
1.9911 USDT |
2.1431 USDT |
2.1288 USDT |
| 2024-10-03 |
1.9962 USDT |
5,318.6180 |
2.0155 USDT |
1.8937 USDT |
2.0623 USDT |
1.8978 USDT |
| 2024-10-02 |
2.1286 USDT |
14,082.6168 |
2.1175 USDT |
2.0848 USDT |
2.1791 USDT |
2.1110 USDT |
| 2024-10-01 |
2.4274 USDT |
15,693.6850 |
2.4026 USDT |
2.1940 USDT |
2.5241 USDT |
2.2219 USDT |
| 2024-09-30 |
2.5681 USDT |
9,484.6737 |
2.6685 USDT |
2.4542 USDT |
2.6702 USDT |
2.4542 USDT |
| 2024-09-29 |
2.6221 USDT |
16,193.3829 |
2.6337 USDT |
2.5305 USDT |
2.7413 USDT |
2.6653 USDT |
| 2024-09-28 |
2.7451 USDT |
10,678.0597 |
2.7897 USDT |
2.6069 USDT |
2.8603 USDT |
2.6355 USDT |
| 2024-09-27 |
2.6747 USDT |
18,610.2290 |
2.6059 USDT |
2.6059 USDT |
2.7914 USDT |
2.7759 USDT |
| 2024-09-26 |
2.5861 USDT |
14,733.1355 |
2.5205 USDT |
2.4571 USDT |
2.6902 USDT |
2.6141 USDT |
| 2024-09-25 |
2.5536 USDT |
12,543.6614 |
2.5479 USDT |
2.4990 USDT |
2.6413 USDT |
2.5464 USDT |
| 2024-09-24 |
2.4613 USDT |
15,792.9774 |
2.4402 USDT |
2.3981 USDT |
2.5607 USDT |
2.5607 USDT |
| 2024-09-23 |
2.4425 USDT |
11,326.5846 |
2.4420 USDT |
2.3861 USDT |
2.4897 USDT |
2.4145 USDT |
| 2024-09-22 |
2.4107 USDT |
19,884.7014 |
2.3712 USDT |
2.3361 USDT |
2.5388 USDT |
2.4265 USDT |
| 2024-09-21 |
2.3499 USDT |
8,837.7559 |
2.3609 USDT |
2.3181 USDT |
2.3772 USDT |
2.3653 USDT |
| 2024-09-20 |
2.3783 USDT |
12,104.7508 |
2.3771 USDT |
2.3193 USDT |
2.4328 USDT |
2.3531 USDT |
| 2024-09-19 |
2.3976 USDT |
8,858.1108 |
2.3505 USDT |
2.3330 USDT |
2.4388 USDT |
2.3772 USDT |
| 2024-09-18 |
2.2717 USDT |
19,002.7227 |
2.2220 USDT |
2.1387 USDT |
2.3830 USDT |
2.3227 USDT |
| 2024-09-17 |
2.1528 USDT |
13,933.4254 |
2.0652 USDT |
2.0383 USDT |
2.2403 USDT |
2.2260 USDT |
| 2024-09-16 |
2.1261 USDT |
9,413.7456 |
2.1590 USDT |
2.0652 USDT |
2.1681 USDT |
2.0652 USDT |
| 2024-09-15 |
2.2175 USDT |
3,934.7069 |
2.2854 USDT |
2.1671 USDT |
2.2854 USDT |
2.1751 USDT |
| 2024-09-14 |
2.2777 USDT |
8,422.6064 |
2.2924 USDT |
2.2605 USDT |
2.3111 USDT |
2.2725 USDT |
| 2024-09-13 |
2.2583 USDT |
18,589.0220 |
2.2820 USDT |
2.2192 USDT |
2.3011 USDT |
2.2838 USDT |
| 2024-09-12 |
2.2287 USDT |
11,275.7647 |
2.1955 USDT |
2.1861 USDT |
2.2631 USDT |
2.2631 USDT |
| 2024-09-11 |
2.1350 USDT |
17,070.2894 |
2.1808 USDT |
2.0679 USDT |
2.2368 USDT |
2.1989 USDT |
| 2024-09-10 |
2.1444 USDT |
11,799.5081 |
2.1295 USDT |
2.1017 USDT |
2.1984 USDT |
2.1820 USDT |
| 2024-09-09 |
2.0752 USDT |
3,528.4101 |
2.0434 USDT |
2.0268 USDT |
2.1765 USDT |
2.1455 USDT |
| 2024-09-08 |
2.0200 USDT |
23,398.1283 |
1.9867 USDT |
1.9842 USDT |
2.0755 USDT |
2.0409 USDT |
| 2024-09-07 |
1.9891 USDT |
15,072.8950 |
1.9339 USDT |
1.9220 USDT |
2.0433 USDT |
2.0433 USDT |
| 2024-09-06 |
2.0263 USDT |
10,781.7405 |
2.0268 USDT |
1.8687 USDT |
2.0885 USDT |
1.9207 USDT |
| 2024-09-05 |
2.0369 USDT |
18,110.2397 |
2.0460 USDT |
1.9946 USDT |
2.0846 USDT |
2.0104 USDT |
| 2024-09-04 |
1.9511 USDT |
14,356.8517 |
1.9853 USDT |
1.8484 USDT |
2.0742 USDT |
2.0523 USDT |
| 2024-09-03 |
2.1286 USDT |
8,612.0502 |
2.1282 USDT |
2.0053 USDT |
2.1481 USDT |
2.0204 USDT |
| 2024-09-02 |
2.0538 USDT |
14,869.4825 |
2.0256 USDT |
1.9768 USDT |
2.1521 USDT |
2.1521 USDT |
| 2024-09-01 |
2.0935 USDT |
6,237.4222 |
2.1201 USDT |
2.0624 USDT |
2.1201 USDT |
2.0860 USDT |
| 2024-08-31 |
2.1327 USDT |
5,281.3586 |
2.1427 USDT |
2.0991 USDT |
2.1697 USDT |
2.1070 USDT |
| 2024-08-30 |
2.0966 USDT |
10,807.1720 |
2.1388 USDT |
1.9925 USDT |
2.1533 USDT |
2.1347 USDT |
| 2024-08-29 |
2.1858 USDT |
16,269.8903 |
2.1832 USDT |
2.1059 USDT |
2.2461 USDT |
2.1370 USDT |
| 2024-08-28 |
2.2061 USDT |
16,594.1656 |
2.1793 USDT |
2.1136 USDT |
2.2907 USDT |
2.1712 USDT |
| 2024-08-27 |
2.3311 USDT |
4,117.4756 |
2.4114 USDT |
2.1563 USDT |
2.4344 USDT |
2.1792 USDT |
| 2024-08-26 |
2.5212 USDT |
4,752.6578 |
2.5784 USDT |
2.3921 USDT |
2.5978 USDT |
2.4145 USDT |
| 2024-08-25 |
2.5964 USDT |
4,956.2154 |
2.6620 USDT |
2.5278 USDT |
2.6636 USDT |
2.6008 USDT |
| 2024-08-24 |
2.6887 USDT |
12,107.2280 |
2.6173 USDT |
2.6041 USDT |
2.7423 USDT |
2.7124 USDT |
| 2024-08-23 |
2.4825 USDT |
15,180.8901 |
2.3829 USDT |
2.3829 USDT |
2.6272 USDT |
2.6272 USDT |
| 2024-08-22 |
2.3484 USDT |
8,094.9286 |
2.3712 USDT |
2.3156 USDT |
2.3772 USDT |
2.3772 USDT |
| 2024-08-21 |
2.3061 USDT |
22,879.2220 |
2.2853 USDT |
2.2605 USDT |
2.3890 USDT |
2.3727 USDT |
| 2024-08-20 |
2.2860 USDT |
12,387.4874 |
2.2796 USDT |
2.2044 USDT |
2.3388 USDT |
2.3026 USDT |
| 2024-08-19 |
2.2909 USDT |
11,626.2429 |
2.2697 USDT |
2.2143 USDT |
2.3461 USDT |
2.2414 USDT |
| 2024-08-18 |
2.2817 USDT |
20,973.0192 |
2.2234 USDT |
2.1957 USDT |
2.3761 USDT |
2.3271 USDT |
| 2024-08-17 |
2.2025 USDT |
7,692.4710 |
2.2178 USDT |
2.1807 USDT |
2.2219 USDT |
2.2122 USDT |
| 2024-08-16 |
2.2066 USDT |
14,326.3988 |
2.1944 USDT |
2.1408 USDT |
2.2666 USDT |
2.2566 USDT |