Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.1882 USDT |
178,594.5381 |
0.1894 USDT |
0.1826 USDT |
0.1942 USDT |
0.1854 USDT |
| 2024-06-25 |
0.1906 USDT |
179,875.2154 |
0.1907 USDT |
0.1864 USDT |
0.1950 USDT |
0.1928 USDT |
| 2024-06-24 |
0.1839 USDT |
597,657.9514 |
0.1812 USDT |
0.1672 USDT |
0.1976 USDT |
0.1966 USDT |
| 2024-06-23 |
0.1899 USDT |
149,763.3007 |
0.1890 USDT |
0.1800 USDT |
0.1965 USDT |
0.1809 USDT |
| 2024-06-22 |
0.1914 USDT |
135,067.6879 |
0.1932 USDT |
0.1878 USDT |
0.1962 USDT |
0.1897 USDT |
| 2024-06-21 |
0.1965 USDT |
545,513.6208 |
0.1991 USDT |
0.1920 USDT |
0.2054 USDT |
0.1943 USDT |
| 2024-06-20 |
0.2036 USDT |
445,703.9042 |
0.1985 USDT |
0.1956 USDT |
0.2134 USDT |
0.2008 USDT |
| 2024-06-19 |
0.1976 USDT |
568,198.3748 |
0.1877 USDT |
0.1836 USDT |
0.2045 USDT |
0.2013 USDT |
| 2024-06-18 |
0.1842 USDT |
965,099.6739 |
0.2081 USDT |
0.1677 USDT |
0.2082 USDT |
0.1881 USDT |
| 2024-06-17 |
0.2149 USDT |
494,604.0286 |
0.2295 USDT |
0.2000 USDT |
0.2319 USDT |
0.2085 USDT |
| 2024-06-16 |
0.2283 USDT |
267,064.8415 |
0.2280 USDT |
0.2224 USDT |
0.2339 USDT |
0.2304 USDT |
| 2024-06-15 |
0.2324 USDT |
320,928.9109 |
0.2268 USDT |
0.2268 USDT |
0.2380 USDT |
0.2290 USDT |
| 2024-06-14 |
0.2342 USDT |
902,501.6192 |
0.2392 USDT |
0.2134 USDT |
0.2457 USDT |
0.2275 USDT |
| 2024-06-13 |
0.2493 USDT |
702,918.2899 |
0.2658 USDT |
0.2408 USDT |
0.2665 USDT |
0.2409 USDT |
| 2024-06-12 |
0.2723 USDT |
618,173.3733 |
0.2661 USDT |
0.2578 USDT |
0.2864 USDT |
0.2672 USDT |
| 2024-06-11 |
0.2741 USDT |
901,477.6989 |
0.2870 USDT |
0.2628 USDT |
0.2894 USDT |
0.2674 USDT |
| 2024-06-10 |
0.2944 USDT |
920,028.7212 |
0.3000 USDT |
0.2851 USDT |
0.3013 USDT |
0.2914 USDT |
| 2024-06-09 |
0.2959 USDT |
226,767.9912 |
0.2982 USDT |
0.2889 USDT |
0.3031 USDT |
0.3016 USDT |
| 2024-06-08 |
0.3034 USDT |
749,756.5538 |
0.3154 USDT |
0.2929 USDT |
0.3176 USDT |
0.2960 USDT |
| 2024-06-07 |
0.3210 USDT |
1,171,911.4062 |
0.3619 USDT |
0.2808 USDT |
0.3635 USDT |
0.3136 USDT |
| 2024-06-06 |
0.3625 USDT |
595,576.4473 |
0.3639 USDT |
0.3579 USDT |
0.3709 USDT |
0.3619 USDT |
| 2024-06-05 |
0.3614 USDT |
218,102.2417 |
0.3539 USDT |
0.3535 USDT |
0.3684 USDT |
0.3620 USDT |
| 2024-06-04 |
0.3566 USDT |
529,601.0700 |
0.3540 USDT |
0.3508 USDT |
0.3639 USDT |
0.3540 USDT |
| 2024-06-03 |
0.3619 USDT |
1,422,134.9113 |
0.3653 USDT |
0.3537 USDT |
0.3737 USDT |
0.3550 USDT |
| 2024-06-02 |
0.3612 USDT |
1,266,823.9270 |
0.3485 USDT |
0.3481 USDT |
0.3762 USDT |
0.3651 USDT |
| 2024-06-01 |
0.3458 USDT |
331,272.8815 |
0.3448 USDT |
0.3404 USDT |
0.3538 USDT |
0.3507 USDT |
| 2024-05-31 |
0.3411 USDT |
1,354,822.0621 |
0.3384 USDT |
0.3306 USDT |
0.3500 USDT |
0.3467 USDT |
| 2024-05-30 |
0.3397 USDT |
669,356.2137 |
0.3369 USDT |
0.3250 USDT |
0.3518 USDT |
0.3385 USDT |
| 2024-05-29 |
0.3436 USDT |
1,557,468.7139 |
0.3502 USDT |
0.3340 USDT |
0.3546 USDT |
0.3378 USDT |
| 2024-05-28 |
0.3530 USDT |
1,744,030.8663 |
0.3645 USDT |
0.3433 USDT |
0.3648 USDT |
0.3491 USDT |
| 2024-05-27 |
0.3721 USDT |
1,180,120.9951 |
0.3680 USDT |
0.3632 USDT |
0.3879 USDT |
0.3664 USDT |
| 2024-05-26 |
0.3624 USDT |
429,638.3184 |
0.3561 USDT |
0.3543 USDT |
0.3717 USDT |
0.3678 USDT |
| 2024-05-25 |
0.3629 USDT |
1,164,164.1702 |
0.3563 USDT |
0.3514 USDT |
0.3767 USDT |
0.3563 USDT |
| 2024-05-24 |
0.3485 USDT |
2,040,295.0947 |
0.3335 USDT |
0.3316 USDT |
0.3587 USDT |
0.3507 USDT |
| 2024-05-23 |
0.3222 USDT |
1,786,434.0737 |
0.3211 USDT |
0.3056 USDT |
0.3388 USDT |
0.3150 USDT |
| 2024-05-22 |
0.3275 USDT |
1,345,804.8537 |
0.3395 USDT |
0.3165 USDT |
0.3464 USDT |
0.3225 USDT |
| 2024-05-21 |
0.3374 USDT |
1,328,296.5076 |
0.3326 USDT |
0.3283 USDT |
0.3496 USDT |
0.3344 USDT |
| 2024-05-20 |
0.3090 USDT |
2,794,894.7400 |
0.2996 USDT |
0.2874 USDT |
0.3420 USDT |
0.3301 USDT |
| 2024-05-19 |
0.3116 USDT |
1,309,028.5035 |
0.3200 USDT |
0.2983 USDT |
0.3230 USDT |
0.3016 USDT |
| 2024-05-18 |
0.3224 USDT |
241,900.2292 |
0.3213 USDT |
0.3165 USDT |
0.3325 USDT |
0.3219 USDT |
| 2024-05-17 |
0.3142 USDT |
2,678,333.7671 |
0.3005 USDT |
0.2986 USDT |
0.3299 USDT |
0.3256 USDT |
| 2024-05-16 |
0.3071 USDT |
3,322,994.0521 |
0.3174 USDT |
0.2929 USDT |
0.3223 USDT |
0.3002 USDT |
| 2024-05-15 |
0.3078 USDT |
2,468,807.4107 |
0.2898 USDT |
0.2888 USDT |
0.3258 USDT |
0.3172 USDT |
| 2024-05-14 |
0.2956 USDT |
2,163,073.3002 |
0.2990 USDT |
0.2864 USDT |
0.3034 USDT |
0.2929 USDT |
| 2024-05-13 |
0.3053 USDT |
2,680,706.1769 |
0.3177 USDT |
0.2913 USDT |
0.3191 USDT |
0.2998 USDT |
| 2024-05-12 |
0.3239 USDT |
1,774,384.4037 |
0.3214 USDT |
0.3193 USDT |
0.3282 USDT |
0.3233 USDT |
| 2024-05-11 |
0.3267 USDT |
1,603,908.4107 |
0.3243 USDT |
0.3202 USDT |
0.3330 USDT |
0.3235 USDT |
| 2024-05-10 |
0.3322 USDT |
2,219,006.9078 |
0.3397 USDT |
0.3183 USDT |
0.3438 USDT |
0.3244 USDT |
| 2024-05-09 |
0.3339 USDT |
1,370,093.0608 |
0.3300 USDT |
0.3264 USDT |
0.3437 USDT |
0.3373 USDT |
| 2024-05-08 |
0.3374 USDT |
1,540,503.3854 |
0.3489 USDT |
0.3225 USDT |
0.3507 USDT |
0.3300 USDT |