Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0182 USDT |
18,067.6308 |
0.0180 USDT |
0.0179 USDT |
0.0191 USDT |
0.0182 USDT |
| 2024-10-02 |
0.0165 USDT |
57,290.6466 |
0.0163 USDT |
0.0160 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-10-01 |
0.0153 USDT |
24,963.1223 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-09-30 |
0.0142 USDT |
14,142.1437 |
0.0140 USDT |
0.0139 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-09-29 |
0.0137 USDT |
4,638.4557 |
0.0133 USDT |
0.0133 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-09-28 |
0.0124 USDT |
12,893.9882 |
0.0119 USDT |
0.0116 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-09-27 |
0.0117 USDT |
293,559.5968 |
0.0135 USDT |
0.0113 USDT |
0.0135 USDT |
0.0122 USDT |
| 2024-09-26 |
0.0137 USDT |
90,849.7238 |
0.0137 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-09-25 |
0.0132 USDT |
303.7594 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-09-24 |
0.0140 USDT |
3,138.3035 |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-09-23 |
0.0128 USDT |
193,288.3185 |
0.0131 USDT |
0.0128 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-09-22 |
0.0136 USDT |
36,368.5269 |
0.0128 USDT |
0.0128 USDT |
0.0139 USDT |
0.0136 USDT |
| 2024-09-21 |
0.0125 USDT |
2,960,670.7144 |
0.0124 USDT |
0.0120 USDT |
0.0128 USDT |
0.0120 USDT |
| 2024-09-20 |
0.0125 USDT |
6,311,543.7476 |
0.0122 USDT |
0.0119 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-09-19 |
0.0115 USDT |
973,127.7932 |
0.0119 USDT |
0.0109 USDT |
0.0120 USDT |
0.0110 USDT |
| 2024-09-18 |
0.0126 USDT |
213,718.2703 |
0.0123 USDT |
0.0118 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-09-17 |
0.0124 USDT |
62,775.1013 |
0.0130 USDT |
0.0116 USDT |
0.0130 USDT |
0.0116 USDT |
| 2024-09-16 |
0.0129 USDT |
51,124.4016 |
0.0125 USDT |
0.0119 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-09-15 |
0.0113 USDT |
513,132.6664 |
0.0108 USDT |
0.0105 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-09-14 |
0.0117 USDT |
192,664.0100 |
0.0122 USDT |
0.0109 USDT |
0.0126 USDT |
0.0112 USDT |
| 2024-09-13 |
0.0125 USDT |
658,801.2652 |
0.0138 USDT |
0.0123 USDT |
0.0138 USDT |
0.0124 USDT |
| 2024-09-12 |
0.0127 USDT |
65,807.7723 |
0.0127 USDT |
0.0125 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-09-11 |
0.0146 USDT |
304,791.3494 |
0.0137 USDT |
0.0130 USDT |
0.0150 USDT |
0.0130 USDT |
| 2024-09-10 |
0.0140 USDT |
137,594.0254 |
0.0152 USDT |
0.0135 USDT |
0.0152 USDT |
0.0139 USDT |
| 2024-09-09 |
0.0155 USDT |
139,764.2106 |
0.0187 USDT |
0.0151 USDT |
0.0187 USDT |
0.0152 USDT |
| 2024-09-08 |
0.0193 USDT |
7,103.5575 |
0.0186 USDT |
0.0186 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-09-07 |
0.0190 USDT |
10,192.8206 |
0.0206 USDT |
0.0183 USDT |
0.0206 USDT |
0.0183 USDT |
| 2024-09-06 |
0.0217 USDT |
310,041.5578 |
0.0205 USDT |
0.0195 USDT |
0.0229 USDT |
0.0213 USDT |
| 2024-09-05 |
0.0189 USDT |
19,713.6959 |
0.0172 USDT |
0.0172 USDT |
0.0202 USDT |
0.0193 USDT |
| 2024-09-04 |
0.0178 USDT |
123,764.2535 |
0.0180 USDT |
0.0168 USDT |
0.0196 USDT |
0.0171 USDT |
| 2024-09-03 |
0.0169 USDT |
1,251.4386 |
0.0167 USDT |
0.0167 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-09-02 |
0.0163 USDT |
3,379.5027 |
0.0172 USDT |
0.0162 USDT |
0.0172 USDT |
0.0162 USDT |
| 2024-09-01 |
0.0167 USDT |
36,418.1676 |
0.0163 USDT |
0.0162 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-08-31 |
0.0155 USDT |
43,634.7609 |
0.0152 USDT |
0.0152 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-08-30 |
0.0154 USDT |
35,888.8579 |
0.0155 USDT |
0.0150 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-08-29 |
0.0157 USDT |
16,274.4455 |
0.0159 USDT |
0.0141 USDT |
0.0159 USDT |
0.0150 USDT |
| 2024-08-28 |
0.0164 USDT |
5,565.0667 |
0.0168 USDT |
0.0162 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-08-27 |
0.0159 USDT |
73,029.8606 |
0.0150 USDT |
0.0147 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-08-26 |
0.0142 USDT |
135,633.1604 |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-08-25 |
0.0141 USDT |
367,554.5547 |
0.0135 USDT |
0.0135 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-08-24 |
0.0131 USDT |
174,964.0700 |
0.0152 USDT |
0.0123 USDT |
0.0152 USDT |
0.0123 USDT |
| 2024-08-23 |
0.0161 USDT |
109,422.4832 |
0.0163 USDT |
0.0152 USDT |
0.0163 USDT |
0.0152 USDT |
| 2024-08-22 |
0.0166 USDT |
63,299.1733 |
0.0172 USDT |
0.0164 USDT |
0.0172 USDT |
0.0167 USDT |
| 2024-08-21 |
0.0166 USDT |
100,404.6726 |
0.0171 USDT |
0.0156 USDT |
0.0174 USDT |
0.0166 USDT |
| 2024-08-20 |
0.0161 USDT |
201,248.4323 |
0.0152 USDT |
0.0152 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-08-19 |
0.0174 USDT |
214,585.1317 |
0.0166 USDT |
0.0162 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-08-18 |
0.0155 USDT |
5,347.1851 |
0.0156 USDT |
0.0151 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-08-17 |
0.0151 USDT |
38,981.5153 |
0.0150 USDT |
0.0148 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-08-16 |
0.0152 USDT |
31,747.5358 |
0.0156 USDT |
0.0150 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-15 |
0.0155 USDT |
17,769.5127 |
0.0153 USDT |
0.0151 USDT |
0.0158 USDT |
0.0151 USDT |