Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0768 USDT |
66,984.6735 |
0.0779 USDT |
0.0739 USDT |
0.0792 USDT |
0.0740 USDT |
| 2024-09-15 |
0.0828 USDT |
174,407.9809 |
0.0822 USDT |
0.0785 USDT |
0.0853 USDT |
0.0788 USDT |
| 2024-09-14 |
0.0816 USDT |
26,296.4876 |
0.0820 USDT |
0.0806 USDT |
0.0837 USDT |
0.0818 USDT |
| 2024-09-13 |
0.0813 USDT |
16,330.5624 |
0.0813 USDT |
0.0795 USDT |
0.0826 USDT |
0.0820 USDT |
| 2024-09-12 |
0.0794 USDT |
81,327.3608 |
0.0781 USDT |
0.0781 USDT |
0.0805 USDT |
0.0804 USDT |
| 2024-09-11 |
0.0781 USDT |
62,057.2075 |
0.0822 USDT |
0.0760 USDT |
0.0822 USDT |
0.0775 USDT |
| 2024-09-10 |
0.0814 USDT |
59,469.4609 |
0.0811 USDT |
0.0803 USDT |
0.0825 USDT |
0.0820 USDT |
| 2024-09-09 |
0.0820 USDT |
90,843.0858 |
0.0798 USDT |
0.0796 USDT |
0.0840 USDT |
0.0822 USDT |
| 2024-09-08 |
0.0797 USDT |
80,696.5058 |
0.0798 USDT |
0.0780 USDT |
0.0820 USDT |
0.0809 USDT |
| 2024-09-07 |
0.0800 USDT |
21,729.1444 |
0.0775 USDT |
0.0770 USDT |
0.0808 USDT |
0.0802 USDT |
| 2024-09-06 |
0.0773 USDT |
108,133.2201 |
0.0776 USDT |
0.0744 USDT |
0.0803 USDT |
0.0761 USDT |
| 2024-09-05 |
0.0779 USDT |
84,199.9961 |
0.0786 USDT |
0.0764 USDT |
0.0798 USDT |
0.0782 USDT |
| 2024-09-04 |
0.0749 USDT |
213,039.9354 |
0.0756 USDT |
0.0708 USDT |
0.0799 USDT |
0.0792 USDT |
| 2024-09-03 |
0.0785 USDT |
73,806.0224 |
0.0800 USDT |
0.0768 USDT |
0.0811 USDT |
0.0774 USDT |
| 2024-09-02 |
0.0772 USDT |
109,584.4106 |
0.0740 USDT |
0.0740 USDT |
0.0808 USDT |
0.0808 USDT |
| 2024-09-01 |
0.0778 USDT |
159,700.3439 |
0.0778 USDT |
0.0746 USDT |
0.0792 USDT |
0.0770 USDT |
| 2024-08-31 |
0.0785 USDT |
52,214.3658 |
0.0798 USDT |
0.0769 USDT |
0.0800 USDT |
0.0774 USDT |
| 2024-08-30 |
0.0774 USDT |
143,887.4566 |
0.0808 USDT |
0.0746 USDT |
0.0817 USDT |
0.0791 USDT |
| 2024-08-29 |
0.0833 USDT |
144,772.6007 |
0.0805 USDT |
0.0799 USDT |
0.0854 USDT |
0.0813 USDT |
| 2024-08-28 |
0.0817 USDT |
319,912.8906 |
0.0827 USDT |
0.0775 USDT |
0.0853 USDT |
0.0811 USDT |
| 2024-08-27 |
0.0845 USDT |
800,718.0193 |
0.0902 USDT |
0.0810 USDT |
0.0909 USDT |
0.0827 USDT |
| 2024-08-26 |
0.0947 USDT |
513,751.4658 |
0.1005 USDT |
0.0887 USDT |
0.1011 USDT |
0.0897 USDT |
| 2024-08-25 |
0.1009 USDT |
194,260.5548 |
0.1042 USDT |
0.0982 USDT |
0.1045 USDT |
0.1009 USDT |
| 2024-08-24 |
0.1043 USDT |
1,173,621.2161 |
0.1010 USDT |
0.0996 USDT |
0.1080 USDT |
0.1045 USDT |
| 2024-08-23 |
0.0970 USDT |
938,457.2801 |
0.0931 USDT |
0.0927 USDT |
0.1020 USDT |
0.1000 USDT |
| 2024-08-22 |
0.0935 USDT |
451,562.0857 |
0.0945 USDT |
0.0920 USDT |
0.0952 USDT |
0.0932 USDT |
| 2024-08-21 |
0.0919 USDT |
519,241.2140 |
0.0933 USDT |
0.0886 USDT |
0.0952 USDT |
0.0952 USDT |
| 2024-08-20 |
0.0929 USDT |
530,306.4400 |
0.0897 USDT |
0.0892 USDT |
0.0951 USDT |
0.0946 USDT |
| 2024-08-19 |
0.0895 USDT |
533,209.9818 |
0.0917 USDT |
0.0875 USDT |
0.0939 USDT |
0.0883 USDT |
| 2024-08-18 |
0.0959 USDT |
338,507.3897 |
0.0956 USDT |
0.0917 USDT |
0.0998 USDT |
0.0930 USDT |
| 2024-08-17 |
0.1032 USDT |
1,914,935.4110 |
0.0983 USDT |
0.0935 USDT |
0.1109 USDT |
0.0961 USDT |
| 2024-08-16 |
0.0920 USDT |
1,777,927.7601 |
0.0862 USDT |
0.0850 USDT |
0.1009 USDT |
0.1001 USDT |
| 2024-08-15 |
0.0875 USDT |
99,316.1497 |
0.0906 USDT |
0.0835 USDT |
0.0918 USDT |
0.0860 USDT |
| 2024-08-14 |
0.0917 USDT |
257,590.1737 |
0.0907 USDT |
0.0869 USDT |
0.0951 USDT |
0.0917 USDT |
| 2024-08-13 |
0.0917 USDT |
249,690.0588 |
0.0909 USDT |
0.0867 USDT |
0.0957 USDT |
0.0918 USDT |
| 2024-08-12 |
0.0875 USDT |
416,320.1519 |
0.0824 USDT |
0.0813 USDT |
0.0928 USDT |
0.0907 USDT |
| 2024-08-11 |
0.0881 USDT |
322,349.1747 |
0.0891 USDT |
0.0820 USDT |
0.0918 USDT |
0.0828 USDT |
| 2024-08-10 |
0.0888 USDT |
188,164.9072 |
0.0870 USDT |
0.0851 USDT |
0.0929 USDT |
0.0895 USDT |
| 2024-08-09 |
0.0891 USDT |
298,082.5646 |
0.0912 USDT |
0.0850 USDT |
0.1023 USDT |
0.0859 USDT |
| 2024-08-08 |
0.0871 USDT |
278,131.9820 |
0.0811 USDT |
0.0791 USDT |
0.0910 USDT |
0.0906 USDT |
| 2024-08-07 |
0.0846 USDT |
225,488.8973 |
0.0846 USDT |
0.0789 USDT |
0.0882 USDT |
0.0803 USDT |
| 2024-08-06 |
0.0847 USDT |
289,426.6483 |
0.0813 USDT |
0.0813 USDT |
0.0875 USDT |
0.0844 USDT |
| 2024-08-05 |
0.0763 USDT |
1,940,599.3905 |
0.0876 USDT |
0.0666 USDT |
0.0892 USDT |
0.0803 USDT |
| 2024-08-04 |
0.0918 USDT |
477,835.8529 |
0.0909 USDT |
0.0830 USDT |
0.0965 USDT |
0.0863 USDT |
| 2024-08-03 |
0.0975 USDT |
343,758.2640 |
0.0986 USDT |
0.0921 USDT |
0.1017 USDT |
0.0921 USDT |
| 2024-08-02 |
0.1040 USDT |
485,727.9142 |
0.1128 USDT |
0.0978 USDT |
0.1138 USDT |
0.0986 USDT |
| 2024-08-01 |
0.1168 USDT |
122,693.7123 |
0.1195 USDT |
0.1110 USDT |
0.1209 USDT |
0.1138 USDT |
| 2024-07-31 |
0.1229 USDT |
146,331.5662 |
0.1217 USDT |
0.1195 USDT |
0.1259 USDT |
0.1195 USDT |
| 2024-07-30 |
0.1267 USDT |
397,399.7979 |
0.1305 USDT |
0.1189 USDT |
0.1351 USDT |
0.1216 USDT |
| 2024-07-29 |
0.1364 USDT |
394,780.7652 |
0.1327 USDT |
0.1300 USDT |
0.1409 USDT |
0.1312 USDT |