Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.3110 USDT |
17,544.7991 |
0.3178 USDT |
0.2909 USDT |
0.3211 USDT |
0.3045 USDT |
| 2024-05-05 |
0.3157 USDT |
5,772.7704 |
0.3131 USDT |
0.3098 USDT |
0.3239 USDT |
0.3177 USDT |
| 2024-05-04 |
0.2958 USDT |
74,493.0051 |
0.2943 USDT |
0.2733 USDT |
0.3169 USDT |
0.3063 USDT |
| 2024-05-03 |
0.3117 USDT |
19,564.2983 |
0.3414 USDT |
0.3051 USDT |
0.3432 USDT |
0.3130 USDT |
| 2024-05-02 |
0.3257 USDT |
257.6468 |
0.3250 USDT |
0.3233 USDT |
0.3264 USDT |
0.3233 USDT |
| 2024-05-01 |
0.3302 USDT |
5,815.7825 |
0.3178 USDT |
0.3094 USDT |
0.3710 USDT |
0.3144 USDT |
| 2024-04-30 |
0.3094 USDT |
9,426.4491 |
0.2888 USDT |
0.2874 USDT |
0.3372 USDT |
0.3148 USDT |
| 2024-04-29 |
0.2727 USDT |
44,887.2767 |
0.2696 USDT |
0.2574 USDT |
0.3081 USDT |
0.2984 USDT |
| 2024-04-28 |
0.2807 USDT |
27,678.3870 |
0.3076 USDT |
0.2264 USDT |
0.3189 USDT |
0.2652 USDT |
| 2024-04-27 |
0.2965 USDT |
41,698.0655 |
0.2806 USDT |
0.2758 USDT |
0.3127 USDT |
0.3118 USDT |
| 2024-04-26 |
0.2635 USDT |
2,830.3627 |
0.2665 USDT |
0.2603 USDT |
0.2667 USDT |
0.2667 USDT |
| 2024-04-25 |
0.2639 USDT |
48,535.4544 |
0.2425 USDT |
0.2425 USDT |
0.2781 USDT |
0.2584 USDT |
| 2024-04-24 |
0.2224 USDT |
12,123.0935 |
0.2119 USDT |
0.2090 USDT |
0.2407 USDT |
0.2407 USDT |
| 2024-04-23 |
0.2114 USDT |
42,326.0089 |
0.2196 USDT |
0.1989 USDT |
0.2352 USDT |
0.2111 USDT |
| 2024-04-22 |
0.2199 USDT |
24,889.8290 |
0.2848 USDT |
0.2059 USDT |
0.2848 USDT |
0.2223 USDT |
| 2024-04-21 |
0.2845 USDT |
3,541.3904 |
0.2715 USDT |
0.2715 USDT |
0.3098 USDT |
0.3049 USDT |
| 2024-04-20 |
0.2814 USDT |
20,708.1541 |
0.3174 USDT |
0.2693 USDT |
0.3174 USDT |
0.2783 USDT |
| 2024-04-19 |
0.3083 USDT |
44,040.3027 |
0.2877 USDT |
0.2851 USDT |
0.3415 USDT |
0.3072 USDT |
| 2024-04-18 |
0.2840 USDT |
26,907.4320 |
0.2837 USDT |
0.2708 USDT |
0.3135 USDT |
0.2835 USDT |
| 2024-04-17 |
0.3030 USDT |
95,601.6497 |
0.2878 USDT |
0.2621 USDT |
0.3310 USDT |
0.2800 USDT |
| 2024-04-16 |
0.2944 USDT |
14,576.8654 |
0.2776 USDT |
0.2733 USDT |
0.3400 USDT |
0.2872 USDT |
| 2024-04-15 |
0.2623 USDT |
89,690.1866 |
0.2762 USDT |
0.2068 USDT |
0.3071 USDT |
0.2807 USDT |
| 2024-04-14 |
0.3248 USDT |
126,185.2062 |
0.3263 USDT |
0.2576 USDT |
0.3817 USDT |
0.3214 USDT |
| 2024-04-13 |
0.3438 USDT |
51,372.8057 |
0.3118 USDT |
0.2885 USDT |
0.4031 USDT |
0.3624 USDT |
| 2024-04-12 |
0.3642 USDT |
376,315.1105 |
0.2564 USDT |
0.2501 USDT |
0.4500 USDT |
0.3361 USDT |
| 2024-04-11 |
0.2816 USDT |
33,646.6389 |
0.2775 USDT |
0.2625 USDT |
0.2931 USDT |
0.2795 USDT |
| 2024-04-10 |
0.2898 USDT |
96,246.8144 |
0.3151 USDT |
0.2566 USDT |
0.3491 USDT |
0.2848 USDT |
| 2024-04-09 |
0.2835 USDT |
26,870.1851 |
0.2630 USDT |
0.2532 USDT |
0.3286 USDT |
0.3249 USDT |
| 2024-04-08 |
0.2639 USDT |
19,058.1198 |
0.3010 USDT |
0.2593 USDT |
0.3040 USDT |
0.2795 USDT |
| 2024-04-07 |
0.2991 USDT |
1,231.4583 |
0.2883 USDT |
0.2859 USDT |
0.3101 USDT |
0.2966 USDT |
| 2024-04-06 |
0.3505 USDT |
1,520.3563 |
0.3685 USDT |
0.3217 USDT |
0.3685 USDT |
0.3217 USDT |
| 2024-04-05 |
0.3618 USDT |
3,773.8117 |
0.3808 USDT |
0.3435 USDT |
0.4030 USDT |
0.3776 USDT |
| 2024-04-04 |
0.3898 USDT |
9,720.6754 |
0.4043 USDT |
0.3556 USDT |
0.4174 USDT |
0.3913 USDT |
| 2024-04-03 |
0.4013 USDT |
20,401.9058 |
0.4045 USDT |
0.3631 USDT |
0.4258 USDT |
0.4074 USDT |
| 2024-04-02 |
0.4039 USDT |
45,842.8498 |
0.3618 USDT |
0.3542 USDT |
0.4351 USDT |
0.3756 USDT |
| 2024-04-01 |
0.3412 USDT |
6,041.8634 |
0.3206 USDT |
0.3034 USDT |
0.3797 USDT |
0.3656 USDT |
| 2024-03-31 |
0.3486 USDT |
11,488.2850 |
0.3697 USDT |
0.3402 USDT |
0.3697 USDT |
0.3461 USDT |
| 2024-03-30 |
0.3677 USDT |
7,305.3215 |
0.3400 USDT |
0.3400 USDT |
0.3740 USDT |
0.3681 USDT |
| 2024-03-29 |
0.3275 USDT |
19,415.3453 |
0.3210 USDT |
0.3122 USDT |
0.3566 USDT |
0.3469 USDT |
| 2024-03-28 |
0.3486 USDT |
14,562.3241 |
0.3654 USDT |
0.3213 USDT |
0.3659 USDT |
0.3224 USDT |
| 2024-03-27 |
0.3428 USDT |
828,293.3867 |
0.3500 USDT |
0.3247 USDT |
0.3811 USDT |
0.3675 USDT |
| 2024-03-26 |
0.3420 USDT |
17,769.5276 |
0.2980 USDT |
0.2805 USDT |
0.3539 USDT |
0.3437 USDT |
| 2024-03-25 |
0.2899 USDT |
27,327.2994 |
0.2921 USDT |
0.2611 USDT |
0.3041 USDT |
0.2964 USDT |
| 2024-03-24 |
0.3379 USDT |
8,068.0866 |
0.3421 USDT |
0.3244 USDT |
0.3491 USDT |
0.3261 USDT |
| 2024-03-23 |
0.3356 USDT |
21,931.5854 |
0.3229 USDT |
0.3203 USDT |
0.3506 USDT |
0.3409 USDT |
| 2024-03-22 |
0.2908 USDT |
58,536.4590 |
0.3177 USDT |
0.2590 USDT |
0.3379 USDT |
0.3131 USDT |
| 2024-03-21 |
0.3563 USDT |
168,073.8165 |
0.4597 USDT |
0.2871 USDT |
0.4743 USDT |
0.3227 USDT |
| 2024-03-20 |
0.6048 USDT |
30,280.7005 |
0.6355 USDT |
0.5600 USDT |
0.6620 USDT |
0.5675 USDT |
| 2024-03-19 |
0.5815 USDT |
51,372.8107 |
0.5064 USDT |
0.4979 USDT |
0.6700 USDT |
0.5836 USDT |
| 2024-03-18 |
0.4893 USDT |
14,188.7695 |
0.4533 USDT |
0.4533 USDT |
0.5455 USDT |
0.5109 USDT |