Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0350 USDT |
56,668,133.9371 |
0.0352 USDT |
0.0336 USDT |
0.0367 USDT |
0.0341 USDT |
| 2023-08-29 |
0.0341 USDT |
117,293,769.8830 |
0.0345 USDT |
0.0321 USDT |
0.0370 USDT |
0.0358 USDT |
| 2023-08-28 |
0.0353 USDT |
35,853,108.0761 |
0.0360 USDT |
0.0339 USDT |
0.0367 USDT |
0.0343 USDT |
| 2023-08-27 |
0.0356 USDT |
68,285,511.0076 |
0.0356 USDT |
0.0340 USDT |
0.0373 USDT |
0.0360 USDT |
| 2023-08-26 |
0.0363 USDT |
43,043,442.6492 |
0.0376 USDT |
0.0356 USDT |
0.0380 USDT |
0.0357 USDT |
| 2023-08-25 |
0.0374 USDT |
57,988,512.7897 |
0.0387 USDT |
0.0364 USDT |
0.0390 USDT |
0.0377 USDT |
| 2023-08-24 |
0.0388 USDT |
52,104,149.5118 |
0.0404 USDT |
0.0374 USDT |
0.0409 USDT |
0.0388 USDT |
| 2023-08-23 |
0.0399 USDT |
72,523,298.4895 |
0.0408 USDT |
0.0382 USDT |
0.0419 USDT |
0.0407 USDT |
| 2023-08-22 |
0.0417 USDT |
60,997,226.6687 |
0.0417 USDT |
0.0397 USDT |
0.0431 USDT |
0.0399 USDT |
| 2023-08-21 |
0.0429 USDT |
68,705,724.5516 |
0.0421 USDT |
0.0411 USDT |
0.0444 USDT |
0.0431 USDT |
| 2023-08-20 |
0.0416 USDT |
41,013,236.8154 |
0.0417 USDT |
0.0404 USDT |
0.0426 USDT |
0.0417 USDT |
| 2023-08-19 |
0.0413 USDT |
79,374,227.6095 |
0.0399 USDT |
0.0397 USDT |
0.0428 USDT |
0.0417 USDT |
| 2023-08-18 |
0.0378 USDT |
81,801,860.5928 |
0.0375 USDT |
0.0359 USDT |
0.0398 USDT |
0.0392 USDT |
| 2023-08-17 |
0.0387 USDT |
61,026,330.3061 |
0.0386 USDT |
0.0368 USDT |
0.0404 USDT |
0.0370 USDT |
| 2023-08-16 |
0.0402 USDT |
64,618,839.5174 |
0.0416 USDT |
0.0389 USDT |
0.0424 USDT |
0.0394 USDT |
| 2023-08-15 |
0.0394 USDT |
101,175,595.0492 |
0.0413 USDT |
0.0379 USDT |
0.0427 USDT |
0.0427 USDT |
| 2023-08-14 |
0.0421 USDT |
79,018,396.7692 |
0.0429 USDT |
0.0399 USDT |
0.0455 USDT |
0.0411 USDT |
| 2023-08-13 |
0.0443 USDT |
44,539,995.6921 |
0.0457 USDT |
0.0420 USDT |
0.0463 USDT |
0.0430 USDT |
| 2023-08-12 |
0.0460 USDT |
41,876,259.9017 |
0.0467 USDT |
0.0451 USDT |
0.0469 USDT |
0.0465 USDT |
| 2023-08-11 |
0.0431 USDT |
84,584,370.5739 |
0.0426 USDT |
0.0415 USDT |
0.0466 USDT |
0.0464 USDT |
| 2023-08-10 |
0.0449 USDT |
75,298,186.3426 |
0.0466 USDT |
0.0433 USDT |
0.0469 USDT |
0.0433 USDT |
| 2023-08-09 |
0.0465 USDT |
46,386,832.2536 |
0.0466 USDT |
0.0452 USDT |
0.0477 USDT |
0.0465 USDT |
| 2023-08-08 |
0.0466 USDT |
121,507,495.8584 |
0.0488 USDT |
0.0440 USDT |
0.0499 USDT |
0.0464 USDT |
| 2023-08-07 |
0.0499 USDT |
106,195,357.8895 |
0.0505 USDT |
0.0456 USDT |
0.0524 USDT |
0.0485 USDT |
| 2023-08-06 |
0.0494 USDT |
96,186,546.2073 |
0.0474 USDT |
0.0468 USDT |
0.0524 USDT |
0.0494 USDT |
| 2023-08-05 |
0.0464 USDT |
56,398,014.7364 |
0.0466 USDT |
0.0450 USDT |
0.0476 USDT |
0.0474 USDT |
| 2023-08-04 |
0.0457 USDT |
92,812,570.7175 |
0.0452 USDT |
0.0446 USDT |
0.0471 USDT |
0.0462 USDT |
| 2023-08-03 |
0.0460 USDT |
113,099,872.4840 |
0.0466 USDT |
0.0438 USDT |
0.0490 USDT |
0.0450 USDT |
| 2023-08-02 |
0.0431 USDT |
138,146,690.4579 |
0.0410 USDT |
0.0402 USDT |
0.0479 USDT |
0.0467 USDT |
| 2023-08-01 |
0.0389 USDT |
51,735,967.6204 |
0.0392 USDT |
0.0375 USDT |
0.0405 USDT |
0.0401 USDT |
| 2023-07-31 |
0.0380 USDT |
49,353,057.7700 |
0.0372 USDT |
0.0372 USDT |
0.0390 USDT |
0.0385 USDT |
| 2023-07-30 |
0.0362 USDT |
57,083,359.1347 |
0.0358 USDT |
0.0345 USDT |
0.0378 USDT |
0.0365 USDT |
| 2023-07-29 |
0.0356 USDT |
54,244,504.3246 |
0.0364 USDT |
0.0341 USDT |
0.0373 USDT |
0.0353 USDT |
| 2023-07-28 |
0.0362 USDT |
54,687,802.5486 |
0.0370 USDT |
0.0352 USDT |
0.0374 USDT |
0.0363 USDT |
| 2023-07-27 |
0.0380 USDT |
45,695,976.9840 |
0.0383 USDT |
0.0371 USDT |
0.0394 USDT |
0.0372 USDT |
| 2023-07-26 |
0.0382 USDT |
77,131,811.5767 |
0.0360 USDT |
0.0359 USDT |
0.0400 USDT |
0.0390 USDT |
| 2023-07-25 |
0.0355 USDT |
132,276,266.4067 |
0.0371 USDT |
0.0323 USDT |
0.0390 USDT |
0.0356 USDT |
| 2023-07-24 |
0.0381 USDT |
90,716,974.6972 |
0.0405 USDT |
0.0356 USDT |
0.0405 USDT |
0.0365 USDT |
| 2023-07-23 |
0.0393 USDT |
105,910,253.2344 |
0.0390 USDT |
0.0370 USDT |
0.0433 USDT |
0.0388 USDT |
| 2023-07-22 |
0.0363 USDT |
57,531,382.2727 |
0.0349 USDT |
0.0340 USDT |
0.0380 USDT |
0.0375 USDT |
| 2023-07-21 |
0.0337 USDT |
37,205,447.0148 |
0.0344 USDT |
0.0326 USDT |
0.0349 USDT |
0.0339 USDT |
| 2023-07-20 |
0.0345 USDT |
49,766,970.9817 |
0.0350 USDT |
0.0331 USDT |
0.0359 USDT |
0.0336 USDT |
| 2023-07-19 |
0.0346 USDT |
79,689,726.8603 |
0.0345 USDT |
0.0330 USDT |
0.0364 USDT |
0.0353 USDT |
| 2023-07-18 |
0.0318 USDT |
70,632,254.6450 |
0.0334 USDT |
0.0306 USDT |
0.0335 USDT |
0.0323 USDT |
| 2023-07-17 |
0.0329 USDT |
139,390,967.6606 |
0.0331 USDT |
0.0311 USDT |
0.0348 USDT |
0.0332 USDT |
| 2023-07-16 |
0.0303 USDT |
107,371,967.7714 |
0.0282 USDT |
0.0282 USDT |
0.0327 USDT |
0.0322 USDT |
| 2023-07-15 |
0.0280 USDT |
44,666,389.4518 |
0.0284 USDT |
0.0272 USDT |
0.0287 USDT |
0.0281 USDT |
| 2023-07-14 |
0.0284 USDT |
92,981,291.9283 |
0.0274 USDT |
0.0266 USDT |
0.0299 USDT |
0.0284 USDT |
| 2023-07-13 |
0.0268 USDT |
105,666,458.3425 |
0.0262 USDT |
0.0256 USDT |
0.0278 USDT |
0.0275 USDT |
| 2023-07-12 |
0.0251 USDT |
46,741,945.5133 |
0.0246 USDT |
0.0240 USDT |
0.0264 USDT |
0.0260 USDT |