Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0146 USDT |
77,899.1185 |
0.0141 USDT |
0.0136 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-08-13 |
0.0141 USDT |
2,388,719.9391 |
0.0166 USDT |
0.0137 USDT |
0.0166 USDT |
0.0146 USDT |
| 2024-08-12 |
0.0170 USDT |
800,940.4758 |
0.0167 USDT |
0.0161 USDT |
0.0176 USDT |
0.0162 USDT |
| 2024-08-11 |
0.0173 USDT |
654,185.8549 |
0.0144 USDT |
0.0144 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-08-10 |
0.0148 USDT |
311,074.6239 |
0.0145 USDT |
0.0145 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-08-09 |
0.0154 USDT |
410,437.5370 |
0.0143 USDT |
0.0143 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-08-08 |
0.0164 USDT |
1,880,417.9109 |
0.0207 USDT |
0.0144 USDT |
0.0207 USDT |
0.0144 USDT |
| 2024-08-07 |
0.0192 USDT |
637,885.1224 |
0.0198 USDT |
0.0175 USDT |
0.0228 USDT |
0.0215 USDT |
| 2024-08-06 |
0.0180 USDT |
1,191,976.7231 |
0.0224 USDT |
0.0149 USDT |
0.0224 USDT |
0.0188 USDT |
| 2024-08-05 |
0.0314 USDT |
3,755,500.1893 |
0.0270 USDT |
0.0210 USDT |
0.0418 USDT |
0.0218 USDT |
| 2024-08-04 |
0.0251 USDT |
645,959.5815 |
0.0227 USDT |
0.0218 USDT |
0.0280 USDT |
0.0263 USDT |
| 2024-08-03 |
0.0200 USDT |
259,985.0437 |
0.0208 USDT |
0.0188 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-08-02 |
0.0203 USDT |
664,313.1242 |
0.0175 USDT |
0.0175 USDT |
0.0216 USDT |
0.0212 USDT |
| 2024-08-01 |
0.0171 USDT |
263,914.8105 |
0.0171 USDT |
0.0162 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-07-31 |
0.0172 USDT |
589,463.8763 |
0.0195 USDT |
0.0159 USDT |
0.0198 USDT |
0.0173 USDT |
| 2024-07-30 |
0.0199 USDT |
211,823.8738 |
0.0203 USDT |
0.0187 USDT |
0.0216 USDT |
0.0193 USDT |
| 2024-07-29 |
0.0210 USDT |
199,487.9705 |
0.0212 USDT |
0.0200 USDT |
0.0228 USDT |
0.0203 USDT |
| 2024-07-28 |
0.0226 USDT |
42,929.7249 |
0.0224 USDT |
0.0217 USDT |
0.0232 USDT |
0.0221 USDT |
| 2024-07-27 |
0.0218 USDT |
400,018.8454 |
0.0243 USDT |
0.0199 USDT |
0.0244 USDT |
0.0222 USDT |
| 2024-07-26 |
0.0262 USDT |
17,798.5215 |
0.0270 USDT |
0.0254 USDT |
0.0270 USDT |
0.0254 USDT |
| 2024-07-25 |
0.0276 USDT |
49,761.5796 |
0.0270 USDT |
0.0268 USDT |
0.0287 USDT |
0.0272 USDT |
| 2024-07-24 |
0.0272 USDT |
197,820.2844 |
0.0268 USDT |
0.0261 USDT |
0.0277 USDT |
0.0261 USDT |
| 2024-07-23 |
0.0276 USDT |
17,886.5378 |
0.0277 USDT |
0.0269 USDT |
0.0291 USDT |
0.0269 USDT |
| 2024-07-22 |
0.0271 USDT |
41,874.4668 |
0.0262 USDT |
0.0261 USDT |
0.0289 USDT |
0.0277 USDT |
| 2024-07-21 |
0.0279 USDT |
118,062.9486 |
0.0269 USDT |
0.0259 USDT |
0.0286 USDT |
0.0259 USDT |
| 2024-07-20 |
0.0254 USDT |
33,734.6874 |
0.0253 USDT |
0.0253 USDT |
0.0262 USDT |
0.0257 USDT |
| 2024-07-19 |
0.0253 USDT |
254,720.0159 |
0.0271 USDT |
0.0249 USDT |
0.0271 USDT |
0.0252 USDT |
| 2024-07-18 |
0.0273 USDT |
5,509.2744 |
0.0270 USDT |
0.0265 USDT |
0.0276 USDT |
0.0265 USDT |
| 2024-07-17 |
0.0270 USDT |
80,838.0254 |
0.0266 USDT |
0.0264 USDT |
0.0283 USDT |
0.0268 USDT |
| 2024-07-16 |
0.0279 USDT |
257,413.4313 |
0.0252 USDT |
0.0251 USDT |
0.0287 USDT |
0.0265 USDT |
| 2024-07-15 |
0.0265 USDT |
55,589.1140 |
0.0308 USDT |
0.0256 USDT |
0.0308 USDT |
0.0259 USDT |
| 2024-07-14 |
0.0312 USDT |
117,412.8170 |
0.0314 USDT |
0.0302 USDT |
0.0334 USDT |
0.0306 USDT |
| 2024-07-13 |
0.0000 USDT |
0.0000 |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-07-12 |
0.0347 USDT |
165,250.7960 |
0.0336 USDT |
0.0330 USDT |
0.0358 USDT |
0.0346 USDT |
| 2024-07-11 |
0.0339 USDT |
252,345.8940 |
0.0323 USDT |
0.0312 USDT |
0.0355 USDT |
0.0343 USDT |
| 2024-07-10 |
0.0314 USDT |
31,249.5071 |
0.0313 USDT |
0.0304 USDT |
0.0334 USDT |
0.0332 USDT |
| 2024-07-09 |
0.0325 USDT |
38,368.8899 |
0.0342 USDT |
0.0306 USDT |
0.0355 USDT |
0.0317 USDT |
| 2024-07-08 |
0.0370 USDT |
35,877.6900 |
0.0387 USDT |
0.0339 USDT |
0.0405 USDT |
0.0353 USDT |
| 2024-07-07 |
0.0347 USDT |
112,809.3276 |
0.0330 USDT |
0.0322 USDT |
0.0380 USDT |
0.0355 USDT |
| 2024-07-06 |
0.0355 USDT |
542,577.6683 |
0.0387 USDT |
0.0294 USDT |
0.0398 USDT |
0.0333 USDT |
| 2024-07-05 |
0.0447 USDT |
943,007.9812 |
0.0413 USDT |
0.0362 USDT |
0.0532 USDT |
0.0379 USDT |
| 2024-07-04 |
0.0373 USDT |
532,065.5857 |
0.0353 USDT |
0.0350 USDT |
0.0443 USDT |
0.0393 USDT |
| 2024-07-03 |
0.0351 USDT |
347,002.9442 |
0.0347 USDT |
0.0346 USDT |
0.0376 USDT |
0.0367 USDT |
| 2024-07-02 |
0.0318 USDT |
241,157.1484 |
0.0322 USDT |
0.0308 USDT |
0.0334 USDT |
0.0333 USDT |
| 2024-07-01 |
0.0315 USDT |
490,529.8743 |
0.0279 USDT |
0.0266 USDT |
0.0340 USDT |
0.0326 USDT |
| 2024-06-30 |
0.0294 USDT |
1,829,588.6080 |
0.0276 USDT |
0.0250 USDT |
0.0348 USDT |
0.0282 USDT |
| 2024-06-29 |
0.0336 USDT |
236,577.3527 |
0.0355 USDT |
0.0279 USDT |
0.0368 USDT |
0.0279 USDT |
| 2024-06-28 |
0.0344 USDT |
91,133.7448 |
0.0342 USDT |
0.0324 USDT |
0.0363 USDT |
0.0359 USDT |
| 2024-06-27 |
0.0357 USDT |
295,153.6684 |
0.0367 USDT |
0.0333 USDT |
0.0391 USDT |
0.0334 USDT |
| 2024-06-26 |
0.0439 USDT |
279,185.8719 |
0.0504 USDT |
0.0361 USDT |
0.0515 USDT |
0.0366 USDT |