Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
1.1833 USDT |
5,001.6995 |
1.1940 USDT |
1.1252 USDT |
1.2622 USDT |
1.1559 USDT |
| 2024-09-15 |
1.3252 USDT |
8,018.8142 |
1.3455 USDT |
1.2198 USDT |
1.3909 USDT |
1.2198 USDT |
| 2024-09-14 |
1.2504 USDT |
3,917.9674 |
1.2055 USDT |
1.2055 USDT |
1.3354 USDT |
1.3055 USDT |
| 2024-09-13 |
1.2109 USDT |
5,169.7968 |
1.1578 USDT |
1.1037 USDT |
1.2377 USDT |
1.1883 USDT |
| 2024-09-12 |
1.1800 USDT |
5,823.9029 |
1.1738 USDT |
1.1451 USDT |
1.2123 USDT |
1.1709 USDT |
| 2024-09-11 |
1.1560 USDT |
6,799.7309 |
1.1087 USDT |
1.0667 USDT |
1.1893 USDT |
1.1574 USDT |
| 2024-09-10 |
1.1011 USDT |
11,367.5759 |
1.0355 USDT |
1.0171 USDT |
1.1556 USDT |
1.1321 USDT |
| 2024-09-09 |
0.9533 USDT |
3,597.9897 |
0.9029 USDT |
0.8678 USDT |
1.0685 USDT |
1.0685 USDT |
| 2024-09-08 |
0.8895 USDT |
2,792.9167 |
0.8681 USDT |
0.8302 USDT |
0.9189 USDT |
0.8993 USDT |
| 2024-09-07 |
0.8804 USDT |
2,108.1641 |
0.8275 USDT |
0.8275 USDT |
0.9242 USDT |
0.9106 USDT |
| 2024-09-06 |
0.8025 USDT |
10,186.6392 |
0.8340 USDT |
0.7365 USDT |
0.8774 USDT |
0.7927 USDT |
| 2024-09-05 |
0.8744 USDT |
3,413.5247 |
0.9697 USDT |
0.8251 USDT |
0.9697 USDT |
0.8488 USDT |
| 2024-09-04 |
0.9239 USDT |
7,639.9634 |
0.9858 USDT |
0.8687 USDT |
1.0183 USDT |
0.9787 USDT |
| 2024-09-03 |
1.0241 USDT |
5,849.2603 |
1.0528 USDT |
0.9803 USDT |
1.0528 USDT |
1.0110 USDT |
| 2024-09-02 |
1.0431 USDT |
3,857.0031 |
1.0204 USDT |
1.0034 USDT |
1.1032 USDT |
1.0759 USDT |
| 2024-09-01 |
1.0480 USDT |
1,014.9097 |
1.1015 USDT |
1.0158 USDT |
1.1015 USDT |
1.0848 USDT |
| 2024-08-31 |
1.0942 USDT |
10,225.3868 |
1.1300 USDT |
0.9947 USDT |
1.1793 USDT |
1.1154 USDT |
| 2024-08-30 |
1.0493 USDT |
5,993.4094 |
1.1290 USDT |
0.9453 USDT |
1.1672 USDT |
1.0468 USDT |
| 2024-08-29 |
1.1119 USDT |
3,681.4375 |
1.1000 USDT |
1.0468 USDT |
1.1910 USDT |
1.1264 USDT |
| 2024-08-28 |
1.0526 USDT |
6,886.3401 |
1.0564 USDT |
1.0286 USDT |
1.1036 USDT |
1.0738 USDT |
| 2024-08-27 |
1.1568 USDT |
5,982.2494 |
1.1829 USDT |
1.0085 USDT |
1.2256 USDT |
1.0337 USDT |
| 2024-08-26 |
1.2071 USDT |
2,783.2844 |
1.2523 USDT |
1.1739 USDT |
1.2540 USDT |
1.1969 USDT |
| 2024-08-25 |
1.2432 USDT |
5,354.3700 |
1.2618 USDT |
1.1749 USDT |
1.2628 USDT |
1.2307 USDT |
| 2024-08-24 |
1.2796 USDT |
2,095.8691 |
1.1891 USDT |
1.1891 USDT |
1.3565 USDT |
1.3565 USDT |
| 2024-08-23 |
1.1602 USDT |
1,297.4943 |
1.1035 USDT |
1.0881 USDT |
1.1952 USDT |
1.1875 USDT |
| 2024-08-22 |
1.0913 USDT |
1,923.4977 |
1.0738 USDT |
1.0600 USDT |
1.1221 USDT |
1.0816 USDT |
| 2024-08-21 |
1.1078 USDT |
2,923.9413 |
1.1085 USDT |
1.0689 USDT |
1.1467 USDT |
1.1229 USDT |
| 2024-08-20 |
1.1424 USDT |
1,579.6211 |
1.1901 USDT |
1.0890 USDT |
1.1915 USDT |
1.1109 USDT |
| 2024-08-19 |
1.0348 USDT |
5,895.1896 |
1.1169 USDT |
1.0040 USDT |
1.1540 USDT |
1.0759 USDT |
| 2024-08-18 |
1.1745 USDT |
1,286.0783 |
1.1813 USDT |
1.1517 USDT |
1.2089 USDT |
1.1517 USDT |
| 2024-08-17 |
1.2084 USDT |
825.6257 |
1.1930 USDT |
1.1891 USDT |
1.2200 USDT |
1.1891 USDT |
| 2024-08-16 |
1.1913 USDT |
2,600.4946 |
1.1592 USDT |
1.1483 USDT |
1.2286 USDT |
1.2286 USDT |
| 2024-08-15 |
1.1708 USDT |
16,410.0376 |
1.1896 USDT |
1.1161 USDT |
1.2245 USDT |
1.1914 USDT |
| 2024-08-14 |
1.2448 USDT |
5,802.9046 |
1.2536 USDT |
1.1805 USDT |
1.3122 USDT |
1.1805 USDT |
| 2024-08-13 |
1.2200 USDT |
17,821.1133 |
1.1390 USDT |
1.1015 USDT |
1.2914 USDT |
1.2094 USDT |
| 2024-08-12 |
1.1073 USDT |
17,205.7675 |
1.1036 USDT |
1.0316 USDT |
1.1611 USDT |
1.0858 USDT |
| 2024-08-11 |
1.0892 USDT |
6,715.9742 |
1.2103 USDT |
1.0047 USDT |
1.2537 USDT |
1.0635 USDT |
| 2024-08-10 |
1.1950 USDT |
5,334.7443 |
1.2221 USDT |
1.1784 USDT |
1.2221 USDT |
1.2057 USDT |
| 2024-08-09 |
1.1888 USDT |
8,919.0036 |
1.2514 USDT |
1.1531 USDT |
1.2514 USDT |
1.1914 USDT |
| 2024-08-08 |
1.1451 USDT |
21,891.0138 |
0.9697 USDT |
0.9618 USDT |
1.2500 USDT |
1.2221 USDT |
| 2024-08-07 |
1.0923 USDT |
21,700.0491 |
1.1058 USDT |
0.9215 USDT |
1.1871 USDT |
1.0065 USDT |
| 2024-08-06 |
1.1754 USDT |
15,900.3162 |
1.0108 USDT |
1.0108 USDT |
1.2734 USDT |
1.1219 USDT |
| 2024-08-05 |
0.9499 USDT |
126,619.4563 |
1.5937 USDT |
0.6200 USDT |
1.5987 USDT |
1.0649 USDT |
| 2024-08-04 |
1.7082 USDT |
10,110.2110 |
1.9353 USDT |
1.5747 USDT |
1.9854 USDT |
1.6572 USDT |
| 2024-08-03 |
2.0839 USDT |
2,793.8799 |
2.0328 USDT |
1.9723 USDT |
2.2284 USDT |
1.9723 USDT |
| 2024-08-02 |
2.2320 USDT |
6,963.7728 |
2.4828 USDT |
2.0328 USDT |
2.4828 USDT |
2.0452 USDT |
| 2024-08-01 |
2.5865 USDT |
7,378.9976 |
2.6245 USDT |
2.4013 USDT |
2.6483 USDT |
2.5099 USDT |
| 2024-07-31 |
2.5179 USDT |
11,864.4123 |
2.3727 USDT |
2.3333 USDT |
2.6538 USDT |
2.5237 USDT |
| 2024-07-30 |
2.2952 USDT |
5,295.8302 |
2.2934 USDT |
2.1946 USDT |
2.4077 USDT |
2.3834 USDT |
| 2024-07-29 |
2.2259 USDT |
4,545.3949 |
2.1566 USDT |
2.0800 USDT |
2.3137 USDT |
2.2938 USDT |