Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4202 USDT |
79,954.7619 |
0.4455 USDT |
0.3814 USDT |
0.4505 USDT |
0.3990 USDT |
| 2024-11-21 |
0.4354 USDT |
94,326.9973 |
0.4488 USDT |
0.3878 USDT |
0.4778 USDT |
0.4396 USDT |
| 2024-11-20 |
0.5195 USDT |
94,348.2094 |
0.5327 USDT |
0.4684 USDT |
0.6010 USDT |
0.4817 USDT |
| 2024-11-19 |
0.6171 USDT |
105,791.4862 |
0.6559 USDT |
0.4879 USDT |
0.7322 USDT |
0.5242 USDT |
| 2024-11-18 |
0.6060 USDT |
148,484.9369 |
0.4919 USDT |
0.4919 USDT |
0.6969 USDT |
0.6338 USDT |
| 2024-11-17 |
0.4927 USDT |
33,139.7516 |
0.4635 USDT |
0.4220 USDT |
0.5404 USDT |
0.5104 USDT |
| 2024-11-16 |
0.4393 USDT |
94,160.3155 |
0.4024 USDT |
0.3924 USDT |
0.4839 USDT |
0.4506 USDT |
| 2024-11-15 |
0.3545 USDT |
83,827.0888 |
0.4188 USDT |
0.3218 USDT |
0.4294 USDT |
0.3513 USDT |
| 2024-11-14 |
0.4098 USDT |
271,495.1246 |
0.3380 USDT |
0.2908 USDT |
0.5168 USDT |
0.4630 USDT |
| 2024-11-13 |
0.3728 USDT |
48,780.4532 |
0.4253 USDT |
0.3424 USDT |
0.4312 USDT |
0.3696 USDT |
| 2024-11-12 |
0.4397 USDT |
114,566.8787 |
0.5225 USDT |
0.3694 USDT |
0.5226 USDT |
0.4265 USDT |
| 2024-11-11 |
0.5193 USDT |
76,690.1391 |
0.5115 USDT |
0.4784 USDT |
0.5572 USDT |
0.5124 USDT |
| 2024-11-10 |
0.4152 USDT |
58,059.4615 |
0.3874 USDT |
0.3794 USDT |
0.4696 USDT |
0.4168 USDT |
| 2024-11-09 |
0.2988 USDT |
124,333.2270 |
0.2568 USDT |
0.2415 USDT |
0.3428 USDT |
0.3346 USDT |
| 2024-11-08 |
0.2520 USDT |
26,339.7078 |
0.2729 USDT |
0.2287 USDT |
0.2801 USDT |
0.2439 USDT |
| 2024-11-07 |
0.2986 USDT |
25,161.7340 |
0.3081 USDT |
0.2626 USDT |
0.3330 USDT |
0.2647 USDT |
| 2024-11-06 |
0.2852 USDT |
148,256.4769 |
0.2561 USDT |
0.2523 USDT |
0.3300 USDT |
0.2973 USDT |
| 2024-11-05 |
0.2367 USDT |
37,615.1840 |
0.2056 USDT |
0.2056 USDT |
0.2665 USDT |
0.2444 USDT |
| 2024-11-04 |
0.2133 USDT |
71,769.2097 |
0.2241 USDT |
0.1843 USDT |
0.2464 USDT |
0.2083 USDT |
| 2024-11-03 |
0.2374 USDT |
30,362.6471 |
0.2527 USDT |
0.2200 USDT |
0.2527 USDT |
0.2341 USDT |
| 2024-11-02 |
0.2676 USDT |
7,838.5492 |
0.2885 USDT |
0.2518 USDT |
0.2889 USDT |
0.2629 USDT |
| 2024-11-01 |
0.2917 USDT |
41,870.5552 |
0.2766 USDT |
0.2671 USDT |
0.3122 USDT |
0.2965 USDT |
| 2024-10-31 |
0.2814 USDT |
116,810.7191 |
0.2713 USDT |
0.2619 USDT |
0.3037 USDT |
0.2717 USDT |
| 2024-10-30 |
0.2379 USDT |
64,508.3070 |
0.2655 USDT |
0.2143 USDT |
0.2719 USDT |
0.2538 USDT |
| 2024-10-29 |
0.2748 USDT |
65,186.1697 |
0.3090 USDT |
0.2379 USDT |
0.3190 USDT |
0.2622 USDT |
| 2024-10-28 |
0.2990 USDT |
21,211.8618 |
0.3167 USDT |
0.2850 USDT |
0.3167 USDT |
0.3079 USDT |
| 2024-10-27 |
0.3174 USDT |
8,466.1699 |
0.2993 USDT |
0.2953 USDT |
0.3393 USDT |
0.3269 USDT |
| 2024-10-26 |
0.2779 USDT |
93,148.1337 |
0.2628 USDT |
0.2476 USDT |
0.3139 USDT |
0.2866 USDT |
| 2024-10-25 |
0.4548 USDT |
17,574.6979 |
0.4708 USDT |
0.4285 USDT |
0.4917 USDT |
0.4412 USDT |
| 2024-10-24 |
0.4910 USDT |
29,496.7282 |
0.4930 USDT |
0.4755 USDT |
0.5317 USDT |
0.4828 USDT |
| 2024-10-23 |
0.5053 USDT |
6,024.8195 |
0.5539 USDT |
0.4660 USDT |
0.5539 USDT |
0.4930 USDT |
| 2024-10-22 |
0.5329 USDT |
18,333.2454 |
0.4784 USDT |
0.4700 USDT |
0.5755 USDT |
0.5335 USDT |
| 2024-10-21 |
0.4821 USDT |
16,667.2869 |
0.5249 USDT |
0.4584 USDT |
0.5431 USDT |
0.4791 USDT |
| 2024-10-20 |
0.4960 USDT |
6,088.5361 |
0.4700 USDT |
0.4436 USDT |
0.5144 USDT |
0.5132 USDT |
| 2024-10-19 |
0.4871 USDT |
5,051.5013 |
0.4917 USDT |
0.4618 USDT |
0.5182 USDT |
0.4667 USDT |
| 2024-10-18 |
0.4596 USDT |
44,911.0736 |
0.4521 USDT |
0.4376 USDT |
0.5086 USDT |
0.4945 USDT |
| 2024-10-17 |
0.4198 USDT |
73,844.7832 |
0.5417 USDT |
0.3874 USDT |
0.5417 USDT |
0.4343 USDT |
| 2024-10-16 |
0.5575 USDT |
16,141.3271 |
0.5751 USDT |
0.5294 USDT |
0.5803 USDT |
0.5363 USDT |
| 2024-10-15 |
0.5935 USDT |
23,289.1994 |
0.6420 USDT |
0.5455 USDT |
0.6473 USDT |
0.5817 USDT |
| 2024-10-14 |
0.6422 USDT |
26,793.7307 |
0.5675 USDT |
0.5463 USDT |
0.6737 USDT |
0.6530 USDT |
| 2024-10-13 |
0.5591 USDT |
7,699.2955 |
0.5754 USDT |
0.5176 USDT |
0.5987 USDT |
0.5744 USDT |
| 2024-10-12 |
0.5987 USDT |
15,366.6133 |
0.6561 USDT |
0.5585 USDT |
0.6975 USDT |
0.5754 USDT |
| 2024-10-11 |
0.5967 USDT |
12,495.4364 |
0.5493 USDT |
0.5282 USDT |
0.6562 USDT |
0.6330 USDT |
| 2024-10-10 |
0.5319 USDT |
12,532.5171 |
0.5795 USDT |
0.4768 USDT |
0.5812 USDT |
0.5318 USDT |
| 2024-10-09 |
0.6345 USDT |
5,359.4719 |
0.7100 USDT |
0.5690 USDT |
0.7100 USDT |
0.6125 USDT |
| 2024-10-08 |
0.6297 USDT |
31,047.4365 |
0.6220 USDT |
0.5535 USDT |
0.7525 USDT |
0.7197 USDT |
| 2024-10-07 |
0.7457 USDT |
28,814.8832 |
0.7281 USDT |
0.7043 USDT |
0.8214 USDT |
0.7136 USDT |
| 2024-10-06 |
0.7924 USDT |
2,180.8237 |
0.8172 USDT |
0.7567 USDT |
0.8475 USDT |
0.7586 USDT |
| 2024-10-05 |
0.8487 USDT |
1,280.5954 |
0.8410 USDT |
0.8087 USDT |
0.8733 USDT |
0.8172 USDT |
| 2024-10-04 |
0.8480 USDT |
11,229.1434 |
0.8097 USDT |
0.8087 USDT |
0.8801 USDT |
0.8446 USDT |