Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.1739 USDT |
176,590.3062 |
0.1823 USDT |
0.1550 USDT |
0.1904 USDT |
0.1743 USDT |
| 2024-12-23 |
0.1643 USDT |
44,513.1470 |
0.1576 USDT |
0.1497 USDT |
0.1845 USDT |
0.1689 USDT |
| 2024-12-22 |
0.1651 USDT |
107,614.7889 |
0.1675 USDT |
0.1520 USDT |
0.1836 USDT |
0.1653 USDT |
| 2024-12-21 |
0.1899 USDT |
211,005.8117 |
0.1927 USDT |
0.1617 USDT |
0.2284 USDT |
0.1678 USDT |
| 2024-12-20 |
0.1699 USDT |
592,953.4808 |
0.1814 USDT |
0.1314 USDT |
0.2067 USDT |
0.1890 USDT |
| 2024-12-19 |
0.1919 USDT |
232,721.9854 |
0.2083 USDT |
0.1555 USDT |
0.2317 USDT |
0.1850 USDT |
| 2024-12-18 |
0.2242 USDT |
371,471.9230 |
0.2810 USDT |
0.1890 USDT |
0.2939 USDT |
0.2152 USDT |
| 2024-12-17 |
0.3276 USDT |
115,385.7180 |
0.3657 USDT |
0.2994 USDT |
0.3657 USDT |
0.3010 USDT |
| 2024-12-16 |
0.3897 USDT |
84,136.7778 |
0.4421 USDT |
0.3637 USDT |
0.4472 USDT |
0.3667 USDT |
| 2024-12-15 |
0.4284 USDT |
2,629.9951 |
0.4396 USDT |
0.4118 USDT |
0.4503 USDT |
0.4388 USDT |
| 2024-12-14 |
0.4369 USDT |
33,445.3765 |
0.4837 USDT |
0.4103 USDT |
0.4867 USDT |
0.4134 USDT |
| 2024-12-13 |
0.4797 USDT |
26,520.9615 |
0.4908 USDT |
0.4529 USDT |
0.4991 USDT |
0.4680 USDT |
| 2024-12-12 |
0.5243 USDT |
52,088.2060 |
0.4982 USDT |
0.4680 USDT |
0.5698 USDT |
0.4986 USDT |
| 2024-12-11 |
0.4809 USDT |
34,624.5120 |
0.4510 USDT |
0.4118 USDT |
0.5312 USDT |
0.5121 USDT |
| 2024-12-10 |
0.4482 USDT |
81,973.7283 |
0.4982 USDT |
0.3772 USDT |
0.5200 USDT |
0.4653 USDT |
| 2024-12-09 |
0.6019 USDT |
50,116.2073 |
0.6991 USDT |
0.5100 USDT |
0.7000 USDT |
0.5824 USDT |
| 2024-12-08 |
0.6597 USDT |
40,207.8582 |
0.6648 USDT |
0.6196 USDT |
0.7066 USDT |
0.6897 USDT |
| 2024-12-07 |
0.5838 USDT |
103,168.4681 |
0.5932 USDT |
0.5448 USDT |
0.6290 USDT |
0.5824 USDT |
| 2024-12-06 |
0.5097 USDT |
63,470.9604 |
0.4794 USDT |
0.4794 USDT |
0.5955 USDT |
0.5783 USDT |
| 2024-12-05 |
0.4679 USDT |
66,563.5870 |
0.4728 USDT |
0.4303 USDT |
0.5067 USDT |
0.4863 USDT |
| 2024-12-04 |
0.5067 USDT |
83,900.0725 |
0.4822 USDT |
0.4533 USDT |
0.5363 USDT |
0.4937 USDT |
| 2024-12-03 |
0.4353 USDT |
107,197.6875 |
0.4724 USDT |
0.3812 USDT |
0.4804 USDT |
0.4321 USDT |
| 2024-12-02 |
0.4957 USDT |
35,759.5425 |
0.5668 USDT |
0.4434 USDT |
0.5885 USDT |
0.4900 USDT |
| 2024-12-01 |
0.5177 USDT |
48,663.2663 |
0.5010 USDT |
0.4686 USDT |
0.5685 USDT |
0.5350 USDT |
| 2024-11-30 |
0.5038 USDT |
35,440.9614 |
0.4500 USDT |
0.4486 USDT |
0.5374 USDT |
0.5010 USDT |
| 2024-11-29 |
0.4375 USDT |
36,629.8968 |
0.4320 USDT |
0.3775 USDT |
0.4520 USDT |
0.4464 USDT |
| 2024-11-28 |
0.4216 USDT |
12,812.4500 |
0.4404 USDT |
0.3993 USDT |
0.4447 USDT |
0.4173 USDT |
| 2024-11-27 |
0.4158 USDT |
12,048.7696 |
0.4103 USDT |
0.3933 USDT |
0.4391 USDT |
0.4275 USDT |
| 2024-11-26 |
0.3726 USDT |
76,318.0459 |
0.4074 USDT |
0.3436 USDT |
0.4366 USDT |
0.3718 USDT |
| 2024-11-25 |
0.4325 USDT |
80,529.2285 |
0.4290 USDT |
0.3900 USDT |
0.4765 USDT |
0.4159 USDT |
| 2024-11-24 |
0.4087 USDT |
48,577.3845 |
0.4675 USDT |
0.3658 USDT |
0.4791 USDT |
0.4075 USDT |
| 2024-11-23 |
0.4830 USDT |
88,804.7525 |
0.4500 USDT |
0.4279 USDT |
0.5391 USDT |
0.4354 USDT |
| 2024-11-22 |
0.4187 USDT |
109,838.2994 |
0.4455 USDT |
0.3814 USDT |
0.4505 USDT |
0.4220 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 |