Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.1261 USDT |
177,594,846.2065 |
0.1299 USDT |
0.1197 USDT |
0.1357 USDT |
0.1224 USDT |
| 2023-11-20 |
0.1394 USDT |
139,525,701.2435 |
0.1436 USDT |
0.1352 USDT |
0.1473 USDT |
0.1379 USDT |
| 2023-11-19 |
0.1433 USDT |
161,571,919.7502 |
0.1402 USDT |
0.1328 USDT |
0.1550 USDT |
0.1508 USDT |
| 2023-11-18 |
0.1352 USDT |
219,338,829.5509 |
0.1376 USDT |
0.1250 USDT |
0.1475 USDT |
0.1410 USDT |
| 2023-11-17 |
0.1260 USDT |
273,107,816.1075 |
0.1257 USDT |
0.1120 USDT |
0.1442 USDT |
0.1346 USDT |
| 2023-11-16 |
0.1314 USDT |
292,595,841.7500 |
0.1170 USDT |
0.1115 USDT |
0.1481 USDT |
0.1341 USDT |
| 2023-11-15 |
0.1045 USDT |
188,926,706.3470 |
0.0897 USDT |
0.0891 USDT |
0.1199 USDT |
0.1124 USDT |
| 2023-11-14 |
0.0861 USDT |
68,959,249.8589 |
0.0805 USDT |
0.0794 USDT |
0.0915 USDT |
0.0900 USDT |
| 2023-11-13 |
0.0834 USDT |
108,614,259.2540 |
0.0874 USDT |
0.0780 USDT |
0.0895 USDT |
0.0817 USDT |
| 2023-11-12 |
0.0890 USDT |
48,732,684.4209 |
0.0885 USDT |
0.0858 USDT |
0.0912 USDT |
0.0878 USDT |
| 2023-11-11 |
0.0883 USDT |
91,683,680.7961 |
0.0916 USDT |
0.0831 USDT |
0.0926 USDT |
0.0888 USDT |
| 2023-11-10 |
0.0930 USDT |
121,917,428.6649 |
0.0932 USDT |
0.0876 USDT |
0.0993 USDT |
0.0914 USDT |
| 2023-11-09 |
0.0853 USDT |
239,807,179.5939 |
0.0783 USDT |
0.0691 USDT |
0.0936 USDT |
0.0893 USDT |
| 2023-11-08 |
0.0722 USDT |
106,796,873.0728 |
0.0681 USDT |
0.0677 USDT |
0.0750 USDT |
0.0735 USDT |
| 2023-11-07 |
0.0665 USDT |
57,591,167.9143 |
0.0643 USDT |
0.0635 USDT |
0.0700 USDT |
0.0694 USDT |
| 2023-11-06 |
0.0642 USDT |
144,094,006.9647 |
0.0645 USDT |
0.0600 USDT |
0.0685 USDT |
0.0645 USDT |
| 2023-11-05 |
0.0621 USDT |
81,715,207.0423 |
0.0592 USDT |
0.0572 USDT |
0.0668 USDT |
0.0633 USDT |
| 2023-11-04 |
0.0561 USDT |
93,401,424.6035 |
0.0521 USDT |
0.0521 USDT |
0.0600 USDT |
0.0597 USDT |
| 2023-11-03 |
0.0514 USDT |
29,542,469.2820 |
0.0511 USDT |
0.0502 USDT |
0.0524 USDT |
0.0520 USDT |
| 2023-11-02 |
0.0513 USDT |
31,852,447.5403 |
0.0519 USDT |
0.0502 USDT |
0.0523 USDT |
0.0509 USDT |
| 2023-11-01 |
0.0515 USDT |
32,683,665.0649 |
0.0502 USDT |
0.0501 USDT |
0.0522 USDT |
0.0519 USDT |
| 2023-10-31 |
0.0499 USDT |
44,539,985.8229 |
0.0513 USDT |
0.0490 USDT |
0.0517 USDT |
0.0502 USDT |
| 2023-10-30 |
0.0518 USDT |
31,225,819.2866 |
0.0524 USDT |
0.0502 USDT |
0.0530 USDT |
0.0515 USDT |
| 2023-10-29 |
0.0520 USDT |
25,666,935.2245 |
0.0511 USDT |
0.0508 USDT |
0.0530 USDT |
0.0527 USDT |
| 2023-10-28 |
0.0508 USDT |
16,272,147.2052 |
0.0505 USDT |
0.0504 USDT |
0.0513 USDT |
0.0507 USDT |
| 2023-10-27 |
0.0498 USDT |
25,485,783.3420 |
0.0496 USDT |
0.0491 USDT |
0.0509 USDT |
0.0506 USDT |
| 2023-10-26 |
0.0495 USDT |
37,197,562.9759 |
0.0497 USDT |
0.0484 USDT |
0.0510 USDT |
0.0494 USDT |
| 2023-10-25 |
0.0507 USDT |
39,838,061.7818 |
0.0518 USDT |
0.0491 USDT |
0.0522 USDT |
0.0494 USDT |
| 2023-10-24 |
0.0519 USDT |
56,277,392.7197 |
0.0512 USDT |
0.0502 USDT |
0.0532 USDT |
0.0511 USDT |
| 2023-10-23 |
0.0503 USDT |
33,386,208.4602 |
0.0501 USDT |
0.0495 USDT |
0.0512 USDT |
0.0503 USDT |
| 2023-10-22 |
0.0498 USDT |
38,376,847.8805 |
0.0499 USDT |
0.0485 USDT |
0.0510 USDT |
0.0504 USDT |
| 2023-10-21 |
0.0502 USDT |
42,526,614.9597 |
0.0487 USDT |
0.0487 USDT |
0.0514 USDT |
0.0511 USDT |
| 2023-10-20 |
0.0478 USDT |
77,934,921.7981 |
0.0457 USDT |
0.0457 USDT |
0.0496 USDT |
0.0492 USDT |
| 2023-10-19 |
0.0460 USDT |
38,905,910.3623 |
0.0467 USDT |
0.0451 USDT |
0.0470 USDT |
0.0458 USDT |
| 2023-10-18 |
0.0465 USDT |
53,182,358.6345 |
0.0475 USDT |
0.0453 USDT |
0.0479 USDT |
0.0473 USDT |
| 2023-10-17 |
0.0465 USDT |
40,798,969.6583 |
0.0449 USDT |
0.0444 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-10-16 |
0.0449 USDT |
68,416,517.0038 |
0.0431 USDT |
0.0427 USDT |
0.0469 USDT |
0.0449 USDT |
| 2023-10-15 |
0.0428 USDT |
25,077,168.4968 |
0.0423 USDT |
0.0421 USDT |
0.0433 USDT |
0.0430 USDT |
| 2023-10-14 |
0.0429 USDT |
29,284,084.1427 |
0.0421 USDT |
0.0415 USDT |
0.0438 USDT |
0.0426 USDT |
| 2023-10-13 |
0.0430 USDT |
28,642,636.6359 |
0.0436 USDT |
0.0424 USDT |
0.0441 USDT |
0.0428 USDT |
| 2023-10-12 |
0.0438 USDT |
44,747,616.9143 |
0.0438 USDT |
0.0424 USDT |
0.0451 USDT |
0.0440 USDT |
| 2023-10-11 |
0.0424 USDT |
55,085,770.7611 |
0.0422 USDT |
0.0410 USDT |
0.0436 USDT |
0.0426 USDT |
| 2023-10-10 |
0.0437 USDT |
87,461,013.0189 |
0.0456 USDT |
0.0412 USDT |
0.0463 USDT |
0.0422 USDT |
| 2023-10-09 |
0.0469 USDT |
50,021,843.3828 |
0.0486 USDT |
0.0451 USDT |
0.0486 USDT |
0.0453 USDT |
| 2023-10-08 |
0.0490 USDT |
31,398,641.6428 |
0.0492 USDT |
0.0479 USDT |
0.0501 USDT |
0.0485 USDT |
| 2023-10-07 |
0.0502 USDT |
29,484,441.4646 |
0.0503 USDT |
0.0489 USDT |
0.0512 USDT |
0.0497 USDT |
| 2023-10-06 |
0.0492 USDT |
38,788,370.8427 |
0.0483 USDT |
0.0481 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-10-05 |
0.0482 USDT |
62,173,070.1187 |
0.0493 USDT |
0.0470 USDT |
0.0494 USDT |
0.0480 USDT |
| 2023-10-04 |
0.0501 USDT |
35,969,361.5583 |
0.0503 USDT |
0.0492 USDT |
0.0507 USDT |
0.0494 USDT |
| 2023-10-03 |
0.0505 USDT |
44,265,080.8003 |
0.0499 USDT |
0.0496 USDT |
0.0520 USDT |
0.0506 USDT |