Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
0.3756 USDT |
256,917.9435 |
0.3736 USDT |
0.3411 USDT |
0.3992 USDT |
0.3892 USDT |
| 2024-04-18 |
0.3720 USDT |
280,190.0390 |
0.3712 USDT |
0.3536 USDT |
0.3838 USDT |
0.3758 USDT |
| 2024-04-17 |
0.3799 USDT |
403,849.1364 |
0.3900 USDT |
0.3565 USDT |
0.3997 USDT |
0.3775 USDT |
| 2024-04-16 |
0.3931 USDT |
779,044.1214 |
0.4135 USDT |
0.3766 USDT |
0.4147 USDT |
0.3905 USDT |
| 2024-04-15 |
0.4352 USDT |
1,806,615.5388 |
0.4385 USDT |
0.3590 USDT |
0.4567 USDT |
0.4040 USDT |
| 2024-04-14 |
0.4163 USDT |
1,057,001.0824 |
0.4091 USDT |
0.3883 USDT |
0.4359 USDT |
0.4240 USDT |
| 2024-04-13 |
0.4727 USDT |
1,126,682.7182 |
0.4970 USDT |
0.4335 USDT |
0.5095 USDT |
0.4464 USDT |
| 2024-04-12 |
0.5240 USDT |
2,826,449.5127 |
0.5603 USDT |
0.4371 USDT |
0.6114 USDT |
0.4789 USDT |
| 2024-04-11 |
0.5658 USDT |
1,190,133.5945 |
0.5736 USDT |
0.5526 USDT |
0.5845 USDT |
0.5672 USDT |
| 2024-04-10 |
0.5883 USDT |
1,374,077.1613 |
0.5841 USDT |
0.5364 USDT |
0.6145 USDT |
0.5859 USDT |
| 2024-04-09 |
0.6234 USDT |
1,969,523.0980 |
0.6407 USDT |
0.5841 USDT |
0.6726 USDT |
0.5845 USDT |
| 2024-04-08 |
0.6224 USDT |
1,328,173.0804 |
0.6288 USDT |
0.5967 USDT |
0.6520 USDT |
0.6381 USDT |
| 2024-04-07 |
0.5883 USDT |
505,063.4990 |
0.5431 USDT |
0.5388 USDT |
0.6280 USDT |
0.6126 USDT |
| 2024-04-06 |
0.5413 USDT |
2,231,549.7361 |
0.5184 USDT |
0.5177 USDT |
0.5553 USDT |
0.5448 USDT |
| 2024-04-05 |
0.5146 USDT |
478,483.2243 |
0.5332 USDT |
0.4959 USDT |
0.5368 USDT |
0.5263 USDT |
| 2024-04-04 |
0.5371 USDT |
424,696.0847 |
0.5342 USDT |
0.5070 USDT |
0.5576 USDT |
0.5342 USDT |
| 2024-04-03 |
0.5406 USDT |
495,748.1017 |
0.5298 USDT |
0.5096 USDT |
0.5559 USDT |
0.5380 USDT |
| 2024-04-02 |
0.5420 USDT |
458,633.8638 |
0.5713 USDT |
0.5173 USDT |
0.5795 USDT |
0.5406 USDT |
| 2024-04-01 |
0.5739 USDT |
618,310.7488 |
0.6123 USDT |
0.5521 USDT |
0.6188 USDT |
0.5597 USDT |
| 2024-03-31 |
0.6108 USDT |
203,320.2851 |
0.5997 USDT |
0.5983 USDT |
0.6219 USDT |
0.6105 USDT |
| 2024-03-30 |
0.6164 USDT |
430,734.8383 |
0.6041 USDT |
0.5985 USDT |
0.6330 USDT |
0.6006 USDT |
| 2024-03-29 |
0.6177 USDT |
799,952.0156 |
0.6652 USDT |
0.6000 USDT |
0.6801 USDT |
0.6060 USDT |
| 2024-03-28 |
0.6213 USDT |
1,253,112.4348 |
0.6068 USDT |
0.5785 USDT |
0.6833 USDT |
0.6750 USDT |
| 2024-03-27 |
0.6325 USDT |
1,773,454.9711 |
0.6358 USDT |
0.5837 USDT |
0.6926 USDT |
0.5887 USDT |
| 2024-03-26 |
0.6309 USDT |
2,712,238.1377 |
0.5943 USDT |
0.5600 USDT |
0.6703 USDT |
0.6291 USDT |
| 2024-03-25 |
0.5534 USDT |
6,147,408.1094 |
0.4991 USDT |
0.4961 USDT |
0.5840 USDT |
0.5823 USDT |
| 2024-03-24 |
0.4979 USDT |
1,044,795.5422 |
0.5006 USDT |
0.4840 USDT |
0.5141 USDT |
0.4999 USDT |
| 2024-03-23 |
0.4943 USDT |
1,857,212.3062 |
0.4870 USDT |
0.4768 USDT |
0.5063 USDT |
0.4979 USDT |
| 2024-03-22 |
0.4929 USDT |
2,827,113.2483 |
0.5126 USDT |
0.4709 USDT |
0.5244 USDT |
0.4800 USDT |
| 2024-03-21 |
0.5027 USDT |
2,419,638.4716 |
0.4694 USDT |
0.4587 USDT |
0.5388 USDT |
0.5153 USDT |
| 2024-03-20 |
0.4368 USDT |
2,157,796.3771 |
0.4493 USDT |
0.4134 USDT |
0.4563 USDT |
0.4518 USDT |
| 2024-03-19 |
0.4477 USDT |
3,316,722.9183 |
0.4797 USDT |
0.4166 USDT |
0.4861 USDT |
0.4654 USDT |