Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |