Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.5006 USDT |
1,775,418.5281 |
0.5434 USDT |
0.4719 USDT |
0.5434 USDT |
0.4812 USDT |
| 2024-03-17 |
0.5266 USDT |
2,740,630.9068 |
0.5277 USDT |
0.4913 USDT |
0.5443 USDT |
0.5394 USDT |
| 2024-03-16 |
0.5051 USDT |
2,164,222.3203 |
0.5028 USDT |
0.4781 USDT |
0.5438 USDT |
0.4959 USDT |
| 2024-03-15 |
0.5006 USDT |
2,400,006.3423 |
0.5469 USDT |
0.4624 USDT |
0.5555 USDT |
0.4932 USDT |
| 2024-03-14 |
0.5446 USDT |
1,801,722.3561 |
0.5792 USDT |
0.5200 USDT |
0.5792 USDT |
0.5462 USDT |
| 2024-03-13 |
0.5882 USDT |
764,426.2679 |
0.6040 USDT |
0.5671 USDT |
0.6126 USDT |
0.5715 USDT |
| 2024-03-12 |
0.6010 USDT |
1,560,826.7174 |
0.6146 USDT |
0.5613 USDT |
0.6392 USDT |
0.6014 USDT |
| 2024-03-11 |
0.6069 USDT |
2,959,422.5832 |
0.5897 USDT |
0.5507 USDT |
0.6430 USDT |
0.5911 USDT |
| 2024-03-10 |
0.5830 USDT |
1,940,574.7111 |
0.5535 USDT |
0.5379 USDT |
0.6314 USDT |
0.5950 USDT |
| 2024-03-09 |
0.5448 USDT |
641,953.2549 |
0.5217 USDT |
0.5191 USDT |
0.5671 USDT |
0.5463 USDT |
| 2024-03-08 |
0.5233 USDT |
1,377,020.4256 |
0.5430 USDT |
0.4912 USDT |
0.5542 USDT |
0.5223 USDT |
| 2024-03-07 |
0.5395 USDT |
3,300,127.4899 |
0.5017 USDT |
0.4933 USDT |
0.5707 USDT |
0.5494 USDT |
| 2024-03-06 |
0.4820 USDT |
1,307,126.8183 |
0.4750 USDT |
0.4533 USDT |
0.5053 USDT |
0.4898 USDT |
| 2024-03-05 |
0.4997 USDT |
2,083,449.0694 |
0.4856 USDT |
0.4688 USDT |
0.5277 USDT |
0.5000 USDT |
| 2024-03-04 |
0.5009 USDT |
1,627,010.3860 |
0.5104 USDT |
0.4674 USDT |
0.5388 USDT |
0.4821 USDT |
| 2024-03-03 |
0.5056 USDT |
2,859,945.1468 |
0.5023 USDT |
0.4477 USDT |
0.5282 USDT |
0.5012 USDT |
| 2024-03-02 |
0.4898 USDT |
710,008.7347 |
0.4829 USDT |
0.4700 USDT |
0.5067 USDT |
0.5004 USDT |
| 2024-03-01 |
0.4776 USDT |
978,869.9633 |
0.4645 USDT |
0.4623 USDT |
0.4899 USDT |
0.4854 USDT |