Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.7667 USDT |
5,775.2590 |
0.7475 USDT |
0.7205 USDT |
0.8190 USDT |
0.8008 USDT |
| 2024-10-02 |
0.8615 USDT |
10,728.6894 |
0.8506 USDT |
0.7807 USDT |
0.9232 USDT |
0.8250 USDT |
| 2024-10-01 |
0.9790 USDT |
4,559.0424 |
1.0223 USDT |
0.8753 USDT |
1.0683 USDT |
0.9330 USDT |
| 2024-09-30 |
1.0543 USDT |
4,692.3932 |
1.0765 USDT |
1.0037 USDT |
1.0828 USDT |
1.0220 USDT |
| 2024-09-29 |
1.0915 USDT |
5,853.9949 |
1.1323 USDT |
1.0543 USDT |
1.1467 USDT |
1.0763 USDT |
| 2024-09-28 |
1.2029 USDT |
6,549.0719 |
1.2346 USDT |
1.1300 USDT |
1.2694 USDT |
1.1582 USDT |
| 2024-09-27 |
1.1833 USDT |
6,171.1992 |
1.1236 USDT |
1.1236 USDT |
1.2856 USDT |
1.2150 USDT |
| 2024-09-26 |
1.0895 USDT |
1,977.0376 |
1.0532 USDT |
1.0436 USDT |
1.1425 USDT |
1.1053 USDT |
| 2024-09-25 |
1.0926 USDT |
5,975.8117 |
1.1187 USDT |
1.0423 USDT |
1.1614 USDT |
1.0562 USDT |
| 2024-09-24 |
1.0907 USDT |
4,678.8728 |
1.1015 USDT |
1.0452 USDT |
1.1132 USDT |
1.0880 USDT |
| 2024-09-23 |
1.1289 USDT |
557.7476 |
1.1241 USDT |
1.1144 USDT |
1.1614 USDT |
1.1278 USDT |
| 2024-09-22 |
1.1415 USDT |
2,473.9603 |
1.2116 USDT |
1.0850 USDT |
1.2137 USDT |
1.1432 USDT |
| 2024-09-21 |
1.2028 USDT |
14,385.9205 |
1.2089 USDT |
1.1757 USDT |
1.2318 USDT |
1.2312 USDT |
| 2024-09-20 |
1.1992 USDT |
36,793.3636 |
1.2198 USDT |
1.1704 USDT |
1.2454 USDT |
1.1943 USDT |
| 2024-09-19 |
1.2793 USDT |
3,203.9812 |
1.2862 USDT |
1.2450 USDT |
1.3392 USDT |
1.2985 USDT |
| 2024-09-18 |
1.2211 USDT |
6,122.5393 |
1.1891 USDT |
1.1592 USDT |
1.2847 USDT |
1.2537 USDT |
| 2024-09-17 |
1.2543 USDT |
3,261.0989 |
1.1914 USDT |
1.1914 USDT |
1.3012 USDT |
1.2425 USDT |