Identifier on Kucoin: KACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
10.1619 USDT |
8,387.5477 |
10.6319 USDT |
9.6741 USDT |
10.7368 USDT |
9.9245 USDT |
| 2024-03-17 |
10.4311 USDT |
8,585.0186 |
10.5591 USDT |
9.8512 USDT |
10.8408 USDT |
10.6320 USDT |
| 2024-03-16 |
11.0414 USDT |
7,847.6571 |
11.0521 USDT |
10.2790 USDT |
11.7726 USDT |
10.4018 USDT |
| 2024-03-15 |
11.0424 USDT |
14,433.3111 |
12.1084 USDT |
10.4605 USDT |
12.1692 USDT |
10.8739 USDT |
| 2024-03-14 |
12.0468 USDT |
9,439.8779 |
12.3300 USDT |
11.3533 USDT |
12.6739 USDT |
12.0308 USDT |
| 2024-03-13 |
12.2709 USDT |
4,390.4057 |
12.4858 USDT |
11.9206 USDT |
12.6876 USDT |
12.1844 USDT |
| 2024-03-12 |
12.4042 USDT |
8,668.1895 |
13.0111 USDT |
11.5330 USDT |
13.2409 USDT |
12.4100 USDT |
| 2024-03-11 |
13.1980 USDT |
8,184.5645 |
13.3200 USDT |
12.4621 USDT |
14.1336 USDT |
12.9461 USDT |
| 2024-03-10 |
13.3110 USDT |
8,672.3970 |
12.9700 USDT |
12.8218 USDT |
13.9113 USDT |
13.3073 USDT |
| 2024-03-09 |
12.9474 USDT |
9,616.6291 |
12.4539 USDT |
12.2917 USDT |
13.6055 USDT |
12.9139 USDT |
| 2024-03-08 |
12.4689 USDT |
7,887.4215 |
12.9704 USDT |
11.9729 USDT |
13.0480 USDT |
12.4852 USDT |
| 2024-03-07 |
12.6960 USDT |
11,125.7821 |
12.1463 USDT |
12.1463 USDT |
12.9949 USDT |
12.7938 USDT |
| 2024-03-06 |
11.7500 USDT |
14,807.7988 |
11.8826 USDT |
11.3746 USDT |
12.3146 USDT |
12.1616 USDT |
| 2024-03-05 |
13.1449 USDT |
4,305.0091 |
13.4158 USDT |
12.4228 USDT |
13.7400 USDT |
12.7792 USDT |
| 2024-03-04 |
13.5377 USDT |
7,168.4844 |
13.1121 USDT |
12.9371 USDT |
14.0000 USDT |
13.6358 USDT |
| 2024-03-03 |
13.0130 USDT |
9,427.9823 |
13.0764 USDT |
11.7000 USDT |
13.3740 USDT |
13.1300 USDT |
| 2024-03-02 |
12.9604 USDT |
8,933.7390 |
12.4100 USDT |
12.1300 USDT |
13.6443 USDT |
13.0259 USDT |
| 2024-03-01 |
12.3082 USDT |
10,877.7886 |
11.9430 USDT |
11.9132 USDT |
12.9700 USDT |
12.3067 USDT |
| 2024-02-29 |
11.9970 USDT |
9,651.8388 |
11.4746 USDT |
11.4602 USDT |
12.4100 USDT |
12.0000 USDT |
| 2024-02-28 |
11.6442 USDT |
8,885.8211 |
12.0000 USDT |
10.8000 USDT |
12.4574 USDT |
11.4818 USDT |
| 2024-02-27 |
11.6010 USDT |
11,221.4606 |
11.5900 USDT |
11.1912 USDT |
12.2629 USDT |
11.7060 USDT |
| 2024-02-26 |
11.2820 USDT |
17,680.0065 |
10.4410 USDT |
10.4410 USDT |
11.8301 USDT |
11.5753 USDT |
| 2024-02-25 |
10.0812 USDT |
7,206.7339 |
10.1133 USDT |
9.8328 USDT |
10.6720 USDT |
10.5778 USDT |
| 2024-02-24 |
9.9443 USDT |
5,320.3392 |
9.9564 USDT |
9.5899 USDT |
10.2598 USDT |
10.2022 USDT |
| 2024-02-23 |
9.9217 USDT |
8,343.4405 |
9.9938 USDT |
9.5003 USDT |
10.4474 USDT |
9.8880 USDT |
| 2024-02-22 |
10.0027 USDT |
7,043.8322 |
9.8208 USDT |
9.4706 USDT |
10.3500 USDT |
10.3112 USDT |
| 2024-02-21 |
9.8430 USDT |
7,036.0091 |
10.3888 USDT |
9.4057 USDT |
10.4500 USDT |
9.7106 USDT |
| 2024-02-20 |
10.2046 USDT |
16,092.5032 |
11.2900 USDT |
8.2801 USDT |
11.3831 USDT |
10.3240 USDT |
| 2024-02-19 |
11.1429 USDT |
9,298.5004 |
10.2790 USDT |
10.2790 USDT |
13.7660 USDT |
10.9970 USDT |
| 2024-02-18 |
10.3220 USDT |
6,799.4678 |
9.9627 USDT |
9.9315 USDT |
11.0000 USDT |
10.2854 USDT |
| 2024-02-17 |
9.9492 USDT |
4,480.5707 |
10.3799 USDT |
9.4767 USDT |
10.4214 USDT |
9.9117 USDT |
| 2024-02-16 |
10.6429 USDT |
5,449.6415 |
10.5393 USDT |
10.1699 USDT |
11.2737 USDT |
10.2918 USDT |
| 2024-02-15 |
10.4129 USDT |
9,439.1004 |
10.6904 USDT |
9.8200 USDT |
11.1000 USDT |
10.3387 USDT |
| 2024-02-14 |
10.5661 USDT |
15,369.7543 |
9.2285 USDT |
9.1965 USDT |
13.8800 USDT |
10.6577 USDT |
| 2024-02-13 |
9.3922 USDT |
1,758.4728 |
9.4069 USDT |
8.8861 USDT |
9.7500 USDT |
9.2293 USDT |
| 2024-02-12 |
9.1702 USDT |
4,910.7224 |
9.2484 USDT |
8.8588 USDT |
9.5000 USDT |
9.4707 USDT |
| 2024-02-11 |
9.1527 USDT |
5,931.1323 |
8.6307 USDT |
8.6013 USDT |
9.4700 USDT |
9.1899 USDT |
| 2024-02-10 |
8.6572 USDT |
3,475.3002 |
8.5799 USDT |
8.3890 USDT |
8.8968 USDT |
8.7151 USDT |
| 2024-02-09 |
8.4921 USDT |
1,451.0196 |
8.3784 USDT |
8.3753 USDT |
8.5980 USDT |
8.5508 USDT |
| 2024-02-08 |
8.5111 USDT |
1,847.6999 |
8.4312 USDT |
8.3523 USDT |
8.6129 USDT |
8.4200 USDT |
| 2024-02-07 |
8.3860 USDT |
1,259.5070 |
8.3447 USDT |
8.2175 USDT |
8.5178 USDT |
8.4959 USDT |
| 2024-02-06 |
8.4209 USDT |
2,654.1506 |
8.3088 USDT |
8.2496 USDT |
8.6760 USDT |
8.3585 USDT |
| 2024-02-05 |
8.2689 USDT |
2,313.3866 |
8.2764 USDT |
8.0256 USDT |
8.4288 USDT |
8.2944 USDT |
| 2024-02-04 |
8.5300 USDT |
3,943.3285 |
9.1600 USDT |
8.3036 USDT |
9.1688 USDT |
8.3808 USDT |
| 2024-02-03 |
9.3568 USDT |
2,194.1216 |
9.3450 USDT |
9.2468 USDT |
9.4700 USDT |
9.3440 USDT |
| 2024-02-02 |
9.4093 USDT |
2,683.1163 |
9.3503 USDT |
9.2320 USDT |
9.6800 USDT |
9.3440 USDT |
| 2024-02-01 |
9.2997 USDT |
4,239.5000 |
9.4336 USDT |
9.1224 USDT |
9.5881 USDT |
9.3520 USDT |
| 2024-01-31 |
9.3300 USDT |
4,281.1573 |
9.2684 USDT |
9.0955 USDT |
9.5748 USDT |
9.3840 USDT |
| 2024-01-30 |
9.5366 USDT |
1,661.4936 |
9.4080 USDT |
9.3323 USDT |
9.7500 USDT |
9.4464 USDT |
| 2024-01-29 |
9.4579 USDT |
1,803.6857 |
9.1825 USDT |
9.1271 USDT |
9.6100 USDT |
9.4464 USDT |