Identifier on Kucoin: KALT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.4793 USDT |
1,395,620.6478 |
0.4980 USDT |
0.4548 USDT |
0.5006 USDT |
0.4703 USDT |
| 2024-02-28 |
0.4983 USDT |
2,766,936.6900 |
0.5349 USDT |
0.4376 USDT |
0.5469 USDT |
0.5011 USDT |
| 2024-02-27 |
0.5385 USDT |
2,737,304.9435 |
0.4907 USDT |
0.4825 USDT |
0.5785 USDT |
0.5181 USDT |
| 2024-02-26 |
0.4938 USDT |
1,715,020.7449 |
0.4985 USDT |
0.4749 USDT |
0.5166 USDT |
0.4913 USDT |
| 2024-02-25 |
0.5118 USDT |
1,043,507.0610 |
0.5064 USDT |
0.4933 USDT |
0.5229 USDT |
0.4987 USDT |
| 2024-02-24 |
0.4996 USDT |
2,756,446.4000 |
0.4905 USDT |
0.4725 USDT |
0.5187 USDT |
0.5143 USDT |
| 2024-02-23 |
0.5308 USDT |
2,451,730.2374 |
0.5532 USDT |
0.4842 USDT |
0.5831 USDT |
0.4912 USDT |
| 2024-02-22 |
0.5448 USDT |
4,153,504.2794 |
0.5413 USDT |
0.4969 USDT |
0.5842 USDT |
0.5653 USDT |
| 2024-02-21 |
0.5228 USDT |
2,883,634.9901 |
0.5132 USDT |
0.4905 USDT |
0.5559 USDT |
0.5318 USDT |
| 2024-02-20 |
0.4801 USDT |
6,534,009.4874 |
0.4640 USDT |
0.4351 USDT |
0.5175 USDT |
0.5165 USDT |
| 2024-02-19 |
0.4483 USDT |
4,421,856.1789 |
0.4434 USDT |
0.4240 USDT |
0.4771 USDT |
0.4531 USDT |
| 2024-02-18 |
0.4539 USDT |
4,681,126.3910 |
0.4272 USDT |
0.4163 USDT |
0.4877 USDT |
0.4408 USDT |
| 2024-02-17 |
0.4016 USDT |
3,301,785.2657 |
0.4032 USDT |
0.3800 USDT |
0.4208 USDT |
0.4166 USDT |
| 2024-02-16 |
0.3974 USDT |
2,653,457.6036 |
0.3874 USDT |
0.3724 USDT |
0.4336 USDT |
0.4174 USDT |
| 2024-02-15 |
0.3927 USDT |
2,765,370.2717 |
0.4100 USDT |
0.3738 USDT |
0.4160 USDT |
0.3820 USDT |
| 2024-02-14 |
0.3907 USDT |
4,643,137.5166 |
0.3477 USDT |
0.3411 USDT |
0.4144 USDT |
0.4120 USDT |
| 2024-02-13 |
0.3469 USDT |
1,665,404.7901 |
0.3507 USDT |
0.3335 USDT |
0.3587 USDT |
0.3476 USDT |
| 2024-02-12 |
0.3443 USDT |
2,666,835.7041 |
0.3398 USDT |
0.3229 USDT |
0.3604 USDT |
0.3502 USDT |
| 2024-02-11 |
0.3505 USDT |
2,273,218.2989 |
0.3460 USDT |
0.3383 USDT |
0.3632 USDT |
0.3383 USDT |
| 2024-02-10 |
0.3552 USDT |
1,920,789.1941 |
0.3496 USDT |
0.3376 USDT |
0.3737 USDT |
0.3498 USDT |
| 2024-02-09 |
0.3409 USDT |
1,516,570.8683 |
0.3376 USDT |
0.3328 USDT |
0.3512 USDT |
0.3456 USDT |
| 2024-02-08 |
0.3397 USDT |
3,520,604.8136 |
0.3238 USDT |
0.3050 USDT |
0.3570 USDT |
0.3405 USDT |
| 2024-02-07 |
0.3156 USDT |
1,661,521.9956 |
0.3017 USDT |
0.3000 USDT |
0.3329 USDT |
0.3222 USDT |
| 2024-02-06 |
0.3063 USDT |
2,111,047.1588 |
0.3125 USDT |
0.2980 USDT |
0.3146 USDT |
0.3034 USDT |
| 2024-02-05 |
0.3124 USDT |
3,091,336.8615 |
0.3030 USDT |
0.2920 USDT |
0.3311 USDT |
0.3126 USDT |
| 2024-02-04 |
0.3078 USDT |
2,381,109.7962 |
0.3245 USDT |
0.2945 USDT |
0.3273 USDT |
0.3105 USDT |
| 2024-02-03 |
0.3315 USDT |
2,095,773.1159 |
0.3488 USDT |
0.3214 USDT |
0.3527 USDT |
0.3283 USDT |
| 2024-02-02 |
0.3549 USDT |
3,481,627.3453 |
0.3445 USDT |
0.3384 USDT |
0.3756 USDT |
0.3505 USDT |
| 2024-02-01 |
0.3444 USDT |
4,489,255.4561 |
0.3566 USDT |
0.3265 USDT |
0.3595 USDT |
0.3453 USDT |
| 2024-01-31 |
0.3830 USDT |
6,286,208.6620 |
0.4173 USDT |
0.3505 USDT |
0.4298 USDT |
0.3601 USDT |
| 2024-01-30 |
0.4300 USDT |
4,962,081.3447 |
0.4483 USDT |
0.4050 USDT |
0.4565 USDT |
0.4281 USDT |
| 2024-01-29 |
0.4263 USDT |
5,783,012.9821 |
0.3962 USDT |
0.3905 USDT |
0.4631 USDT |
0.4483 USDT |