Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0039 USDT |
1,753,364.0732 |
0.0037 USDT |
0.0036 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-11-21 |
0.0040 USDT |
3,074,345.2123 |
0.0038 USDT |
0.0035 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-11-20 |
0.0033 USDT |
2,865,885.7778 |
0.0033 USDT |
0.0029 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-11-19 |
0.0028 USDT |
6,370,224.3721 |
0.0029 USDT |
0.0025 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-11-18 |
0.0030 USDT |
13,487,387.5131 |
0.0040 USDT |
0.0027 USDT |
0.0040 USDT |
0.0031 USDT |
| 2024-11-17 |
0.0045 USDT |
2,163,791.7861 |
0.0051 USDT |
0.0041 USDT |
0.0055 USDT |
0.0043 USDT |
| 2024-11-16 |
0.0052 USDT |
3,945,466.1389 |
0.0061 USDT |
0.0046 USDT |
0.0062 USDT |
0.0052 USDT |
| 2024-11-15 |
0.0074 USDT |
657,821.1325 |
0.0063 USDT |
0.0063 USDT |
0.0081 USDT |
0.0071 USDT |
| 2024-11-14 |
0.0060 USDT |
15,336,421.0395 |
0.0090 USDT |
0.0048 USDT |
0.0096 USDT |
0.0055 USDT |
| 2024-11-13 |
0.0076 USDT |
2,062,899.3534 |
0.0069 USDT |
0.0061 USDT |
0.0084 USDT |
0.0076 USDT |
| 2024-11-12 |
0.0066 USDT |
2,063,179.4154 |
0.0056 USDT |
0.0056 USDT |
0.0079 USDT |
0.0065 USDT |
| 2024-11-11 |
0.0055 USDT |
4,852,827.5244 |
0.0055 USDT |
0.0050 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-11-10 |
0.0086 USDT |
2,990,985.0029 |
0.0100 USDT |
0.0067 USDT |
0.0103 USDT |
0.0067 USDT |
| 2024-11-09 |
0.0146 USDT |
948,725.7558 |
0.0177 USDT |
0.0122 USDT |
0.0193 USDT |
0.0125 USDT |
| 2024-11-08 |
0.0194 USDT |
82,569.4926 |
0.0177 USDT |
0.0177 USDT |
0.0207 USDT |
0.0189 USDT |
| 2024-11-07 |
0.0163 USDT |
52,352.2962 |
0.0153 USDT |
0.0148 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-11-06 |
0.0181 USDT |
1,038,442.6787 |
0.0207 USDT |
0.0149 USDT |
0.0207 USDT |
0.0168 USDT |
| 2024-11-05 |
0.0221 USDT |
160,200.8013 |
0.0257 USDT |
0.0194 USDT |
0.0258 USDT |
0.0215 USDT |
| 2024-11-04 |
0.0258 USDT |
416,902.2552 |
0.0235 USDT |
0.0219 USDT |
0.0272 USDT |
0.0251 USDT |
| 2024-11-03 |
0.0231 USDT |
133,613.5110 |
0.0229 USDT |
0.0224 USDT |
0.0243 USDT |
0.0231 USDT |
| 2024-11-02 |
0.0207 USDT |
92,438.5212 |
0.0196 USDT |
0.0196 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-11-01 |
0.0207 USDT |
123,817.4744 |
0.0214 USDT |
0.0180 USDT |
0.0222 USDT |
0.0195 USDT |
| 2024-10-31 |
0.0210 USDT |
316,251.4907 |
0.0215 USDT |
0.0199 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-10-30 |
0.0249 USDT |
208,115.0792 |
0.0255 USDT |
0.0229 USDT |
0.0282 USDT |
0.0229 USDT |
| 2024-10-29 |
0.0234 USDT |
290,169.1345 |
0.0199 USDT |
0.0199 USDT |
0.0264 USDT |
0.0245 USDT |
| 2024-10-28 |
0.0212 USDT |
8,160.4452 |
0.0215 USDT |
0.0199 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-10-27 |
0.0197 USDT |
26,769.3519 |
0.0225 USDT |
0.0183 USDT |
0.0225 USDT |
0.0190 USDT |
| 2024-10-26 |
0.0232 USDT |
714,496.3041 |
0.0267 USDT |
0.0210 USDT |
0.0279 USDT |
0.0228 USDT |
| 2024-10-25 |
0.0217 USDT |
5,609.3545 |
0.0211 USDT |
0.0211 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-10-24 |
0.0203 USDT |
37,011.0190 |
0.0201 USDT |
0.0193 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-10-23 |
0.0209 USDT |
12,649.3580 |
0.0202 USDT |
0.0198 USDT |
0.0216 USDT |
0.0216 USDT |
| 2024-10-22 |
0.0192 USDT |
11,069.4250 |
0.0198 USDT |
0.0178 USDT |
0.0198 USDT |
0.0184 USDT |
| 2024-10-21 |
0.0200 USDT |
24,704.2370 |
0.0194 USDT |
0.0194 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-10-20 |
0.0211 USDT |
75,274.6526 |
0.0217 USDT |
0.0201 USDT |
0.0230 USDT |
0.0201 USDT |
| 2024-10-19 |
0.0212 USDT |
11,964.9130 |
0.0210 USDT |
0.0209 USDT |
0.0219 USDT |
0.0212 USDT |
| 2024-10-18 |
0.0226 USDT |
630,376.5495 |
0.0233 USDT |
0.0201 USDT |
0.0239 USDT |
0.0210 USDT |
| 2024-10-17 |
0.0254 USDT |
208,242.6096 |
0.0218 USDT |
0.0217 USDT |
0.0261 USDT |
0.0255 USDT |
| 2024-10-16 |
0.0205 USDT |
32,257.4357 |
0.0209 USDT |
0.0203 USDT |
0.0209 USDT |
0.0205 USDT |
| 2024-10-15 |
0.0205 USDT |
244,672.9553 |
0.0198 USDT |
0.0194 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-10-14 |
0.0193 USDT |
15.6678 |
0.0191 USDT |
0.0191 USDT |
0.0197 USDT |
0.0191 USDT |
| 2024-10-13 |
0.0219 USDT |
4,016.2240 |
0.0211 USDT |
0.0211 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-10-12 |
0.0184 USDT |
41,407.4167 |
0.0181 USDT |
0.0178 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-10-11 |
0.0198 USDT |
16,011.8420 |
0.0215 USDT |
0.0194 USDT |
0.0215 USDT |
0.0196 USDT |
| 2024-10-10 |
0.0217 USDT |
29,769.3442 |
0.0210 USDT |
0.0210 USDT |
0.0236 USDT |
0.0215 USDT |
| 2024-10-09 |
0.0197 USDT |
1,660.8377 |
0.0189 USDT |
0.0189 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-10-08 |
0.0188 USDT |
56,028.8900 |
0.0205 USDT |
0.0170 USDT |
0.0225 USDT |
0.0173 USDT |
| 2024-10-07 |
0.0188 USDT |
88,184.1512 |
0.0190 USDT |
0.0174 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-10-06 |
0.0173 USDT |
1,916.7891 |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-10-05 |
0.0168 USDT |
1,506.5381 |
0.0168 USDT |
0.0164 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-10-04 |
0.0172 USDT |
4,346.5001 |
0.0169 USDT |
0.0169 USDT |
0.0174 USDT |
0.0174 USDT |