Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.3655 USDT |
1,161,526.9353 |
0.3635 USDT |
0.3564 USDT |
0.3726 USDT |
0.3605 USDT |
| 2024-05-06 |
0.3746 USDT |
1,171,895.0925 |
0.3738 USDT |
0.3598 USDT |
0.3933 USDT |
0.3636 USDT |
| 2024-05-05 |
0.3792 USDT |
973,749.9022 |
0.3856 USDT |
0.3700 USDT |
0.3891 USDT |
0.3722 USDT |
| 2024-05-04 |
0.3924 USDT |
767,611.7073 |
0.3925 USDT |
0.3848 USDT |
0.4016 USDT |
0.3855 USDT |
| 2024-05-03 |
0.3791 USDT |
1,086,123.1466 |
0.3722 USDT |
0.3659 USDT |
0.4007 USDT |
0.3878 USDT |
| 2024-05-02 |
0.3511 USDT |
1,981,164.2097 |
0.3422 USDT |
0.3256 USDT |
0.3774 USDT |
0.3690 USDT |
| 2024-05-01 |
0.3303 USDT |
1,279,380.2005 |
0.3448 USDT |
0.3106 USDT |
0.3576 USDT |
0.3420 USDT |
| 2024-04-30 |
0.3495 USDT |
816,204.6397 |
0.3822 USDT |
0.3344 USDT |
0.3933 USDT |
0.3445 USDT |
| 2024-04-29 |
0.3749 USDT |
691,631.1064 |
0.3839 USDT |
0.3552 USDT |
0.3950 USDT |
0.3783 USDT |
| 2024-04-28 |
0.3924 USDT |
642,996.5458 |
0.3649 USDT |
0.3649 USDT |
0.4086 USDT |
0.3888 USDT |
| 2024-04-27 |
0.3568 USDT |
311,556.2330 |
0.3652 USDT |
0.3489 USDT |
0.3704 USDT |
0.3620 USDT |
| 2024-04-26 |
0.3770 USDT |
244,162.3998 |
0.3877 USDT |
0.3604 USDT |
0.3960 USDT |
0.3621 USDT |
| 2024-04-25 |
0.3832 USDT |
137,068.6793 |
0.3840 USDT |
0.3698 USDT |
0.4000 USDT |
0.3936 USDT |
| 2024-04-24 |
0.4144 USDT |
585,504.9087 |
0.4179 USDT |
0.3846 USDT |
0.4286 USDT |
0.3897 USDT |
| 2024-04-23 |
0.4266 USDT |
237,433.1057 |
0.4370 USDT |
0.4124 USDT |
0.4480 USDT |
0.4178 USDT |
| 2024-04-22 |
0.4362 USDT |
767,659.0385 |
0.4186 USDT |
0.4162 USDT |
0.4450 USDT |
0.4370 USDT |
| 2024-04-21 |
0.4282 USDT |
243,364.1397 |
0.4330 USDT |
0.4085 USDT |
0.4421 USDT |
0.4202 USDT |
| 2024-04-20 |
0.4160 USDT |
692,126.3897 |
0.3862 USDT |
0.3797 USDT |
0.4357 USDT |
0.4325 USDT |