Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.5412 USDT |
50,831.2821 |
0.5757 USDT |
0.4078 USDT |
0.6112 USDT |
0.4254 USDT |
| 2024-03-16 |
0.5291 USDT |
37,054.0566 |
0.4605 USDT |
0.4378 USDT |
0.5944 USDT |
0.5926 USDT |
| 2024-03-15 |
0.5791 USDT |
246,204.2536 |
0.4441 USDT |
0.4411 USDT |
0.6940 USDT |
0.4808 USDT |
| 2024-03-14 |
0.4922 USDT |
11,959.6982 |
0.4537 USDT |
0.4363 USDT |
0.5190 USDT |
0.4441 USDT |
| 2024-03-13 |
0.4759 USDT |
18,129.4304 |
0.4563 USDT |
0.4331 USDT |
0.4892 USDT |
0.4800 USDT |
| 2024-03-12 |
0.4120 USDT |
15,081.0603 |
0.4046 USDT |
0.3737 USDT |
0.4928 USDT |
0.4407 USDT |
| 2024-03-11 |
0.4179 USDT |
35,277.0557 |
0.4736 USDT |
0.3752 USDT |
0.5320 USDT |
0.4376 USDT |
| 2024-03-10 |
0.4649 USDT |
20,501.6988 |
0.4815 USDT |
0.4317 USDT |
0.5027 USDT |
0.4510 USDT |
| 2024-03-09 |
0.5214 USDT |
5,438.4647 |
0.4650 USDT |
0.4647 USDT |
0.5404 USDT |
0.4890 USDT |
| 2024-03-08 |
0.4443 USDT |
35,074.7412 |
0.3839 USDT |
0.3825 USDT |
0.4958 USDT |
0.4627 USDT |
| 2024-03-07 |
0.4338 USDT |
81,752.5604 |
0.4855 USDT |
0.3782 USDT |
0.5257 USDT |
0.3870 USDT |
| 2024-03-06 |
0.4976 USDT |
76,775.5390 |
0.4758 USDT |
0.4338 USDT |
0.5434 USDT |
0.5051 USDT |
| 2024-03-05 |
0.5885 USDT |
19,747.3482 |
0.5706 USDT |
0.5290 USDT |
0.6008 USDT |
0.5679 USDT |
| 2024-03-04 |
0.5271 USDT |
31,403.7744 |
0.5158 USDT |
0.4815 USDT |
0.6059 USDT |
0.5720 USDT |
| 2024-03-03 |
0.5416 USDT |
63,733.4790 |
0.4848 USDT |
0.4848 USDT |
0.5669 USDT |
0.5183 USDT |
| 2024-03-02 |
0.4798 USDT |
2,944.4028 |
0.4656 USDT |
0.4656 USDT |
0.5099 USDT |
0.4884 USDT |
| 2024-03-01 |
0.4585 USDT |
9,330.0242 |
0.4767 USDT |
0.4383 USDT |
0.4859 USDT |
0.4737 USDT |
| 2024-02-29 |
0.4234 USDT |
31,096.3186 |
0.4650 USDT |
0.3841 USDT |
0.4889 USDT |
0.4548 USDT |