Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0596 USDT |
195,854.7331 |
0.0592 USDT |
0.0553 USDT |
0.0703 USDT |
0.0703 USDT |
| 2024-06-07 |
0.0644 USDT |
604,381.1324 |
0.0557 USDT |
0.0500 USDT |
0.0773 USDT |
0.0581 USDT |
| 2024-06-06 |
0.0499 USDT |
114,128.6821 |
0.0512 USDT |
0.0468 USDT |
0.0555 USDT |
0.0532 USDT |
| 2024-06-05 |
0.0456 USDT |
829,236.0833 |
0.0500 USDT |
0.0397 USDT |
0.0552 USDT |
0.0491 USDT |
| 2024-06-04 |
0.0540 USDT |
2,669,970.1108 |
0.0608 USDT |
0.0497 USDT |
0.0643 USDT |
0.0518 USDT |
| 2024-06-03 |
0.0796 USDT |
117,701.3311 |
0.1082 USDT |
0.0645 USDT |
0.1087 USDT |
0.0648 USDT |
| 2024-06-02 |
0.1138 USDT |
340.8398 |
0.1242 USDT |
0.1090 USDT |
0.1242 USDT |
0.1090 USDT |
| 2024-06-01 |
0.0000 USDT |
0.0000 |
0.1301 USDT |
0.1301 USDT |
0.1301 USDT |
0.1301 USDT |
| 2024-05-31 |
0.1240 USDT |
615.6735 |
0.1273 USDT |
0.1228 USDT |
0.1301 USDT |
0.1301 USDT |
| 2024-05-30 |
0.1277 USDT |
6,787.3594 |
0.1261 USDT |
0.1187 USDT |
0.1346 USDT |
0.1248 USDT |
| 2024-05-29 |
0.1245 USDT |
1,019.4739 |
0.1160 USDT |
0.1160 USDT |
0.1261 USDT |
0.1255 USDT |
| 2024-05-28 |
0.1182 USDT |
4,434.0418 |
0.1121 USDT |
0.1121 USDT |
0.1234 USDT |
0.1234 USDT |
| 2024-05-27 |
0.1249 USDT |
10,207.7371 |
0.1247 USDT |
0.1160 USDT |
0.1313 USDT |
0.1160 USDT |
| 2024-05-26 |
0.1242 USDT |
8,629.8134 |
0.1225 USDT |
0.1185 USDT |
0.1320 USDT |
0.1217 USDT |
| 2024-05-25 |
0.1414 USDT |
78.3199 |
0.1484 USDT |
0.1251 USDT |
0.1484 USDT |
0.1251 USDT |
| 2024-05-24 |
0.1476 USDT |
21,041.3222 |
0.1465 USDT |
0.1423 USDT |
0.1538 USDT |
0.1457 USDT |
| 2024-05-23 |
0.1224 USDT |
41,975.4402 |
0.1324 USDT |
0.1173 USDT |
0.1607 USDT |
0.1512 USDT |
| 2024-05-22 |
0.1302 USDT |
36,916.3477 |
0.1475 USDT |
0.1171 USDT |
0.1475 USDT |
0.1337 USDT |
| 2024-05-21 |
0.1501 USDT |
32,208.7860 |
0.1650 USDT |
0.1393 USDT |
0.1694 USDT |
0.1474 USDT |
| 2024-05-20 |
0.1830 USDT |
6,670.7699 |
0.1988 USDT |
0.1622 USDT |
0.1996 USDT |
0.1664 USDT |
| 2024-05-19 |
0.1876 USDT |
1,943.7990 |
0.1884 USDT |
0.1863 USDT |
0.1884 USDT |
0.1863 USDT |
| 2024-05-18 |
0.1959 USDT |
2,571.8704 |
0.1951 USDT |
0.1927 USDT |
0.1982 USDT |
0.1956 USDT |
| 2024-05-17 |
0.1936 USDT |
4,449.5373 |
0.1983 USDT |
0.1866 USDT |
0.2022 USDT |
0.1866 USDT |
| 2024-05-16 |
0.2026 USDT |
5,803.7210 |
0.1947 USDT |
0.1947 USDT |
0.2055 USDT |
0.2055 USDT |
| 2024-05-15 |
0.2046 USDT |
14,558.2933 |
0.2344 USDT |
0.1890 USDT |
0.2424 USDT |
0.1890 USDT |
| 2024-05-14 |
0.2389 USDT |
3,599.0586 |
0.2421 USDT |
0.2333 USDT |
0.2521 USDT |
0.2521 USDT |
| 2024-05-13 |
0.2219 USDT |
12,117.3199 |
0.2124 USDT |
0.2124 USDT |
0.2440 USDT |
0.2272 USDT |
| 2024-05-12 |
0.2068 USDT |
4,030.3760 |
0.2111 USDT |
0.1996 USDT |
0.2158 USDT |
0.2058 USDT |
| 2024-05-11 |
0.1889 USDT |
14,928.9986 |
0.1889 USDT |
0.1834 USDT |
0.2020 USDT |
0.2020 USDT |
| 2024-05-10 |
0.1877 USDT |
44,233.1300 |
0.1941 USDT |
0.1617 USDT |
0.2177 USDT |
0.2039 USDT |
| 2024-05-09 |
0.2155 USDT |
65,211.1401 |
0.2175 USDT |
0.1992 USDT |
0.2350 USDT |
0.2031 USDT |
| 2024-05-08 |
0.2407 USDT |
39,658.5892 |
0.2844 USDT |
0.2050 USDT |
0.2868 USDT |
0.2418 USDT |
| 2024-05-07 |
0.2782 USDT |
6,332.7380 |
0.3076 USDT |
0.2721 USDT |
0.3076 USDT |
0.2799 USDT |
| 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 |