Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0244 USDT |
34,548,839.7438 |
0.0240 USDT |
0.0238 USDT |
0.0248 USDT |
0.0245 USDT |
| 2023-07-10 |
0.0243 USDT |
74,607,059.5161 |
0.0253 USDT |
0.0233 USDT |
0.0255 USDT |
0.0241 USDT |
| 2023-07-09 |
0.0253 USDT |
50,584,922.3160 |
0.0257 USDT |
0.0247 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-07-08 |
0.0240 USDT |
47,650,009.6523 |
0.0235 USDT |
0.0231 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-07-07 |
0.0228 USDT |
56,039,653.6211 |
0.0212 USDT |
0.0211 USDT |
0.0240 USDT |
0.0232 USDT |
| 2023-07-06 |
0.0210 USDT |
61,154,439.3535 |
0.0224 USDT |
0.0200 USDT |
0.0224 USDT |
0.0213 USDT |
| 2023-07-05 |
0.0223 USDT |
61,172,334.1004 |
0.0238 USDT |
0.0212 USDT |
0.0239 USDT |
0.0223 USDT |
| 2023-07-04 |
0.0237 USDT |
35,284,972.6809 |
0.0242 USDT |
0.0233 USDT |
0.0247 USDT |
0.0237 USDT |
| 2023-07-03 |
0.0239 USDT |
73,877,590.3003 |
0.0247 USDT |
0.0230 USDT |
0.0250 USDT |
0.0245 USDT |
| 2023-07-02 |
0.0250 USDT |
33,475,781.8737 |
0.0255 USDT |
0.0244 USDT |
0.0257 USDT |
0.0246 USDT |
| 2023-07-01 |
0.0256 USDT |
28,566,391.4801 |
0.0262 USDT |
0.0252 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-06-30 |
0.0260 USDT |
69,592,127.7305 |
0.0258 USDT |
0.0248 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-06-29 |
0.0260 USDT |
39,713,620.1267 |
0.0253 USDT |
0.0252 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-06-28 |
0.0262 USDT |
65,529,806.8084 |
0.0275 USDT |
0.0251 USDT |
0.0276 USDT |
0.0261 USDT |
| 2023-06-27 |
0.0255 USDT |
73,124,944.8283 |
0.0247 USDT |
0.0239 USDT |
0.0273 USDT |
0.0266 USDT |
| 2023-06-26 |
0.0255 USDT |
40,643,132.6473 |
0.0256 USDT |
0.0244 USDT |
0.0266 USDT |
0.0251 USDT |
| 2023-06-25 |
0.0257 USDT |
38,840,024.1075 |
0.0252 USDT |
0.0247 USDT |
0.0265 USDT |
0.0255 USDT |
| 2023-06-24 |
0.0255 USDT |
83,345,756.2544 |
0.0268 USDT |
0.0244 USDT |
0.0271 USDT |
0.0252 USDT |