Identifier on Kucoin: KASDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.6215 USDT |
419,980.8557 |
0.5853 USDT |
0.4467 USDT |
0.7670 USDT |
0.4932 USDT |
| 2024-02-27 |
0.5649 USDT |
15,784.1207 |
0.5787 USDT |
0.5467 USDT |
0.6113 USDT |
0.5951 USDT |
| 2024-02-26 |
0.6018 USDT |
22,780.1287 |
0.5905 USDT |
0.5699 USDT |
0.6622 USDT |
0.5786 USDT |
| 2024-02-25 |
0.5616 USDT |
4,642.1489 |
0.5726 USDT |
0.5353 USDT |
0.5905 USDT |
0.5639 USDT |
| 2024-02-24 |
0.6471 USDT |
6,066.4591 |
0.6722 USDT |
0.5924 USDT |
0.6827 USDT |
0.5924 USDT |
| 2024-02-23 |
0.6024 USDT |
8,813.5367 |
0.6029 USDT |
0.5749 USDT |
0.6613 USDT |
0.6369 USDT |
| 2024-02-22 |
0.5767 USDT |
35,202.2156 |
0.5771 USDT |
0.5419 USDT |
0.6261 USDT |
0.5577 USDT |
| 2024-02-21 |
0.6200 USDT |
79,213.9460 |
0.5300 USDT |
0.5300 USDT |
0.6893 USDT |
0.5807 USDT |
| 2024-02-20 |
0.5344 USDT |
72,758.5482 |
0.5000 USDT |
0.4572 USDT |
0.6311 USDT |
0.5314 USDT |
| 2024-02-19 |
0.6082 USDT |
39,327.8270 |
0.7551 USDT |
0.5081 USDT |
0.7606 USDT |
0.5267 USDT |
| 2024-02-18 |
0.7681 USDT |
22,350.7385 |
0.7354 USDT |
0.7189 USDT |
0.8244 USDT |
0.7416 USDT |
| 2024-02-17 |
0.7767 USDT |
64,922.9089 |
1.0477 USDT |
0.6676 USDT |
1.0477 USDT |
0.7811 USDT |
| 2024-02-16 |
1.2134 USDT |
2,944.7006 |
1.3111 USDT |
1.1454 USDT |
1.3111 USDT |
1.2178 USDT |
| 2024-02-15 |
1.2748 USDT |
6,044.0557 |
1.2013 USDT |
1.1555 USDT |
1.3467 USDT |
1.3467 USDT |
| 2024-02-14 |
1.2943 USDT |
2,443.2533 |
1.3623 USDT |
1.2389 USDT |
1.3664 USDT |
1.2579 USDT |
| 2024-02-13 |
1.2891 USDT |
18,196.3260 |
1.1738 USDT |
1.1738 USDT |
1.4318 USDT |
1.3300 USDT |
| 2024-02-12 |
1.2441 USDT |
25,689.6960 |
1.2460 USDT |
1.0994 USDT |
1.4181 USDT |
1.1738 USDT |
| 2024-02-11 |
1.2584 USDT |
26,085.0138 |
1.3122 USDT |
1.0764 USDT |
1.4181 USDT |
1.2635 USDT |
| 2024-02-10 |
1.3538 USDT |
21,039.1723 |
1.4008 USDT |
1.2381 USDT |
1.5163 USDT |
1.3136 USDT |
| 2024-02-09 |
1.5748 USDT |
36,945.2428 |
1.9028 USDT |
1.3558 USDT |
1.9071 USDT |
1.4753 USDT |
| 2024-02-08 |
1.9178 USDT |
52,960.7330 |
2.4475 USDT |
1.6986 USDT |
2.4475 USDT |
1.8639 USDT |
| 2024-02-07 |
2.5127 USDT |
9,338.0380 |
3.4807 USDT |
2.1340 USDT |
3.8689 USDT |
2.5622 USDT |
| 2024-02-06 |
3.8599 USDT |
204.2543 |
3.9424 USDT |
3.7370 USDT |
3.9791 USDT |
3.7370 USDT |
| 2024-02-05 |
3.7532 USDT |
12,226.1199 |
3.8500 USDT |
3.4000 USDT |
3.8998 USDT |
3.8926 USDT |
| 2024-02-04 |
3.7500 USDT |
293.8882 |
3.7500 USDT |
3.7500 USDT |
3.7500 USDT |
3.7500 USDT |
| 2024-02-03 |
3.6984 USDT |
61.3068 |
3.6795 USDT |
3.6707 USDT |
3.7554 USDT |
3.7285 USDT |
| 2024-02-02 |
3.7780 USDT |
280.6949 |
3.7133 USDT |
3.6676 USDT |
3.8539 USDT |
3.8311 USDT |
| 2024-02-01 |
4.0043 USDT |
78.8788 |
4.0134 USDT |
3.7964 USDT |
4.4801 USDT |
4.4801 USDT |
| 2024-01-31 |
3.8375 USDT |
9.1432 |
3.7296 USDT |
3.7131 USDT |
3.9682 USDT |
3.7349 USDT |
| 2024-01-30 |
3.3537 USDT |
125.4460 |
3.3347 USDT |
3.2883 USDT |
3.4949 USDT |
3.2920 USDT |
| 2024-01-29 |
3.7365 USDT |
159.9581 |
3.7296 USDT |
3.4873 USDT |
3.7500 USDT |
3.4873 USDT |
| 2024-01-28 |
3.5175 USDT |
513.3361 |
3.3759 USDT |
3.0825 USDT |
3.5953 USDT |
3.5953 USDT |