Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
5.1049 USDT |
2,134.4228 |
5.1771 USDT |
5.0085 USDT |
5.2155 USDT |
5.1161 USDT |
| 2024-05-06 |
5.2631 USDT |
1,617.8597 |
5.2983 USDT |
5.1509 USDT |
5.4360 USDT |
5.1772 USDT |
| 2024-05-05 |
5.2081 USDT |
1,969.8908 |
5.1128 USDT |
4.9928 USDT |
5.4496 USDT |
5.2852 USDT |
| 2024-05-04 |
5.1336 USDT |
3,631.3287 |
5.1870 USDT |
5.0737 USDT |
5.1967 USDT |
5.1230 USDT |
| 2024-05-03 |
4.9663 USDT |
2,121.9531 |
4.9030 USDT |
4.8029 USDT |
5.1321 USDT |
5.1129 USDT |
| 2024-05-02 |
4.8312 USDT |
1,865.2242 |
4.8271 USDT |
4.7167 USDT |
4.9061 USDT |
4.8664 USDT |
| 2024-05-01 |
4.6709 USDT |
4,624.6904 |
4.7671 USDT |
4.5006 USDT |
4.9092 USDT |
4.8331 USDT |
| 2024-04-30 |
4.8569 USDT |
2,918.5598 |
5.3017 USDT |
4.5516 USDT |
5.3590 USDT |
4.5973 USDT |
| 2024-04-29 |
5.2039 USDT |
1,921.3820 |
5.3987 USDT |
5.1001 USDT |
5.4122 USDT |
5.2292 USDT |
| 2024-04-28 |
5.5665 USDT |
1,638.6176 |
5.5946 USDT |
5.4631 USDT |
5.7183 USDT |
5.4730 USDT |
| 2024-04-27 |
5.5758 USDT |
2,145.7612 |
5.7505 USDT |
5.3818 USDT |
5.7721 USDT |
5.6189 USDT |
| 2024-04-26 |
5.6712 USDT |
3,413.7212 |
5.6156 USDT |
5.4462 USDT |
5.8481 USDT |
5.7327 USDT |
| 2024-04-25 |
5.4116 USDT |
4,763.4572 |
5.4940 USDT |
5.2885 USDT |
5.7362 USDT |
5.7291 USDT |
| 2024-04-24 |
5.8431 USDT |
2,834.6084 |
5.9629 USDT |
5.5388 USDT |
6.1101 USDT |
5.6261 USDT |
| 2024-04-23 |
5.9847 USDT |
3,813.3755 |
5.9591 USDT |
5.7908 USDT |
6.1570 USDT |
5.9779 USDT |
| 2024-04-22 |
5.9708 USDT |
2,293.7213 |
5.8667 USDT |
5.8522 USDT |
6.0949 USDT |
5.9592 USDT |
| 2024-04-21 |
5.9534 USDT |
1,452.1716 |
6.0267 USDT |
5.8166 USDT |
6.0986 USDT |
5.8814 USDT |
| 2024-04-20 |
5.8535 USDT |
2,259.6654 |
5.4485 USDT |
5.3885 USDT |
6.1203 USDT |
6.0192 USDT |
| 2024-04-19 |
5.4040 USDT |
3,258.6693 |
5.5285 USDT |
5.0116 USDT |
5.6121 USDT |
5.5300 USDT |
| 2024-04-18 |
5.5455 USDT |
4,487.7699 |
5.5492 USDT |
5.3650 USDT |
5.6685 USDT |
5.5596 USDT |
| 2024-04-17 |
5.4859 USDT |
5,089.9055 |
5.4872 USDT |
5.2554 USDT |
5.7648 USDT |
5.6551 USDT |
| 2024-04-16 |
5.2788 USDT |
7,027.4558 |
5.0842 USDT |
4.8834 USDT |
5.5250 USDT |
5.4432 USDT |
| 2024-04-15 |
5.3172 USDT |
3,310.3859 |
5.4089 USDT |
4.9494 USDT |
5.5981 USDT |
5.0525 USDT |
| 2024-04-14 |
5.1596 USDT |
6,355.6192 |
5.0666 USDT |
4.8181 USDT |
5.3727 USDT |
5.3183 USDT |
| 2024-04-13 |
5.9899 USDT |
8,065.0678 |
6.0188 USDT |
5.4730 USDT |
6.2887 USDT |
5.5595 USDT |
| 2024-04-12 |
7.0367 USDT |
13,336.3406 |
8.3941 USDT |
5.5433 USDT |
8.5023 USDT |
6.1723 USDT |
| 2024-04-11 |
8.5725 USDT |
4,002.5768 |
8.5906 USDT |
8.3003 USDT |
8.8409 USDT |
8.3912 USDT |
| 2024-04-10 |
8.5256 USDT |
6,648.0601 |
8.9470 USDT |
8.1417 USDT |
9.1269 USDT |
8.5537 USDT |
| 2024-04-09 |
9.0146 USDT |
4,886.9455 |
9.0142 USDT |
8.6932 USDT |
9.2948 USDT |
8.9436 USDT |
| 2024-04-08 |
8.7780 USDT |
3,261.7992 |
8.6933 USDT |
8.5370 USDT |
9.0539 USDT |
9.0030 USDT |
| 2024-04-07 |
8.5161 USDT |
9,921.2610 |
8.5584 USDT |
8.2323 USDT |
8.8133 USDT |
8.5921 USDT |
| 2024-04-06 |
8.2772 USDT |
8,444.7020 |
8.4100 USDT |
7.9680 USDT |
8.5485 USDT |
8.5101 USDT |
| 2024-04-05 |
8.3609 USDT |
3,274.1842 |
8.5639 USDT |
8.0046 USDT |
8.7042 USDT |
8.4521 USDT |
| 2024-04-04 |
8.5067 USDT |
1,724.5382 |
8.4047 USDT |
8.2691 USDT |
8.7697 USDT |
8.5051 USDT |
| 2024-04-03 |
8.5569 USDT |
2,876.2398 |
8.6392 USDT |
8.2691 USDT |
8.8137 USDT |
8.4415 USDT |
| 2024-04-02 |
8.7614 USDT |
3,320.6825 |
9.2657 USDT |
8.5500 USDT |
9.2657 USDT |
8.6391 USDT |
| 2024-04-01 |
9.2735 USDT |
5,456.7116 |
9.7653 USDT |
8.9470 USDT |
9.9635 USDT |
9.0637 USDT |
| 2024-03-31 |
9.7635 USDT |
605.2307 |
9.7653 USDT |
9.7003 USDT |
9.8943 USDT |
9.7593 USDT |
| 2024-03-30 |
9.8856 USDT |
2,142.5750 |
10.0001 USDT |
9.7595 USDT |
10.0377 USDT |
9.8208 USDT |
| 2024-03-29 |
10.0947 USDT |
2,153.0531 |
10.3954 USDT |
9.8974 USDT |
10.4083 USDT |
9.9938 USDT |
| 2024-03-28 |
10.9521 USDT |
9,548.1311 |
11.0107 USDT |
10.3628 USDT |
11.3940 USDT |
10.4214 USDT |
| 2024-03-27 |
10.9150 USDT |
3,451.3801 |
10.8061 USDT |
10.4931 USDT |
11.2684 USDT |
11.0000 USDT |
| 2024-03-26 |
10.6961 USDT |
13,842.4642 |
10.4998 USDT |
10.1000 USDT |
11.4447 USDT |
10.7455 USDT |
| 2024-03-25 |
10.4519 USDT |
1,902.7177 |
10.3371 USDT |
10.2341 USDT |
10.6724 USDT |
10.5392 USDT |
| 2024-03-24 |
10.1024 USDT |
1,134.4372 |
10.1259 USDT |
9.8759 USDT |
10.2534 USDT |
10.2277 USDT |
| 2024-03-23 |
10.0064 USDT |
1,556.2341 |
9.7532 USDT |
9.7287 USDT |
10.2335 USDT |
10.1640 USDT |
| 2024-03-22 |
9.9208 USDT |
2,869.6819 |
10.3112 USDT |
9.4700 USDT |
10.3848 USDT |
9.6424 USDT |
| 2024-03-21 |
10.0709 USDT |
5,123.1693 |
9.8328 USDT |
9.5599 USDT |
10.4152 USDT |
10.2868 USDT |
| 2024-03-20 |
9.1695 USDT |
5,186.4033 |
9.0086 USDT |
8.6932 USDT |
9.5630 USDT |
9.4707 USDT |
| 2024-03-19 |
9.0240 USDT |
11,411.5198 |
9.8900 USDT |
8.5538 USDT |
10.0300 USDT |
9.2658 USDT |