Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0503 USDT |
44,774,214.6038 |
0.0517 USDT |
0.0492 USDT |
0.0518 USDT |
0.0504 USDT |
| 2023-10-01 |
0.0503 USDT |
54,069,588.2993 |
0.0490 USDT |
0.0488 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-09-30 |
0.0486 USDT |
38,005,855.9136 |
0.0479 USDT |
0.0478 USDT |
0.0491 USDT |
0.0490 USDT |
| 2023-09-29 |
0.0481 USDT |
38,175,196.4210 |
0.0475 USDT |
0.0472 USDT |
0.0489 USDT |
0.0477 USDT |
| 2023-09-28 |
0.0472 USDT |
26,637,384.4979 |
0.0468 USDT |
0.0466 USDT |
0.0482 USDT |
0.0474 USDT |
| 2023-09-27 |
0.0471 USDT |
31,497,988.5324 |
0.0469 USDT |
0.0463 USDT |
0.0482 USDT |
0.0468 USDT |
| 2023-09-26 |
0.0464 USDT |
40,175,573.5873 |
0.0470 USDT |
0.0450 USDT |
0.0474 USDT |
0.0465 USDT |
| 2023-09-25 |
0.0471 USDT |
52,084,145.0374 |
0.0480 USDT |
0.0456 USDT |
0.0489 USDT |
0.0467 USDT |
| 2023-09-24 |
0.0474 USDT |
40,933,891.0092 |
0.0457 USDT |
0.0453 USDT |
0.0495 USDT |
0.0476 USDT |
| 2023-09-23 |
0.0460 USDT |
36,392,879.4633 |
0.0468 USDT |
0.0450 USDT |
0.0475 USDT |
0.0454 USDT |
| 2023-09-22 |
0.0456 USDT |
71,823,879.4200 |
0.0458 USDT |
0.0432 USDT |
0.0477 USDT |
0.0455 USDT |
| 2023-09-21 |
0.0479 USDT |
68,652,711.1712 |
0.0493 USDT |
0.0451 USDT |
0.0503 USDT |
0.0460 USDT |
| 2023-09-20 |
0.0512 USDT |
61,929,711.8155 |
0.0528 USDT |
0.0489 USDT |
0.0540 USDT |
0.0505 USDT |
| 2023-09-19 |
0.0498 USDT |
48,273,220.0082 |
0.0486 USDT |
0.0481 USDT |
0.0516 USDT |
0.0505 USDT |
| 2023-09-18 |
0.0483 USDT |
64,438,074.9668 |
0.0456 USDT |
0.0456 USDT |
0.0502 USDT |
0.0485 USDT |
| 2023-09-17 |
0.0459 USDT |
55,850,769.0437 |
0.0482 USDT |
0.0445 USDT |
0.0483 USDT |
0.0454 USDT |
| 2023-09-16 |
0.0491 USDT |
47,875,744.3755 |
0.0489 USDT |
0.0469 USDT |
0.0504 USDT |
0.0480 USDT |
| 2023-09-15 |
0.0481 USDT |
36,046,232.1847 |
0.0470 USDT |
0.0468 USDT |
0.0492 USDT |
0.0487 USDT |
| 2023-09-14 |
0.0484 USDT |
59,290,211.6626 |
0.0496 USDT |
0.0466 USDT |
0.0509 USDT |
0.0484 USDT |
| 2023-09-13 |
0.0458 USDT |
84,182,515.9107 |
0.0425 USDT |
0.0420 USDT |
0.0489 USDT |
0.0481 USDT |
| 2023-09-12 |
0.0419 USDT |
83,484,267.0375 |
0.0396 USDT |
0.0395 USDT |
0.0436 USDT |
0.0426 USDT |
| 2023-09-11 |
0.0395 USDT |
48,861,730.3663 |
0.0404 USDT |
0.0386 USDT |
0.0407 USDT |
0.0395 USDT |
| 2023-09-10 |
0.0399 USDT |
47,489,425.6724 |
0.0392 USDT |
0.0386 USDT |
0.0413 USDT |
0.0404 USDT |
| 2023-09-09 |
0.0389 USDT |
27,258,330.6933 |
0.0390 USDT |
0.0383 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-09-08 |
0.0383 USDT |
38,211,597.5584 |
0.0392 USDT |
0.0370 USDT |
0.0399 USDT |
0.0385 USDT |
| 2023-09-07 |
0.0399 USDT |
74,483,322.1688 |
0.0385 USDT |
0.0382 USDT |
0.0420 USDT |
0.0391 USDT |
| 2023-09-06 |
0.0380 USDT |
90,020,923.1619 |
0.0347 USDT |
0.0347 USDT |
0.0416 USDT |
0.0398 USDT |
| 2023-09-05 |
0.0339 USDT |
30,380,150.4583 |
0.0334 USDT |
0.0329 USDT |
0.0351 USDT |
0.0345 USDT |
| 2023-09-04 |
0.0338 USDT |
39,313,410.7292 |
0.0346 USDT |
0.0330 USDT |
0.0346 USDT |
0.0333 USDT |
| 2023-09-03 |
0.0351 USDT |
25,282,628.1942 |
0.0358 USDT |
0.0343 USDT |
0.0360 USDT |
0.0346 USDT |
| 2023-09-02 |
0.0352 USDT |
34,903,634.0543 |
0.0348 USDT |
0.0347 USDT |
0.0359 USDT |
0.0356 USDT |
| 2023-09-01 |
0.0340 USDT |
40,885,016.2064 |
0.0337 USDT |
0.0333 USDT |
0.0349 USDT |
0.0341 USDT |
| 2023-08-31 |
0.0338 USDT |
42,928,939.0393 |
0.0339 USDT |
0.0328 USDT |
0.0353 USDT |
0.0334 USDT |
| 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 |