Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.6687 USDT |
21,522.8061 |
0.6313 USDT |
0.6134 USDT |
0.7239 USDT |
0.6997 USDT |
| 2024-05-05 |
0.6450 USDT |
16,712.7668 |
0.6757 USDT |
0.6134 USDT |
0.6886 USDT |
0.6308 USDT |
| 2024-05-04 |
0.6971 USDT |
45,117.5093 |
0.6902 USDT |
0.6473 USDT |
0.7542 USDT |
0.6886 USDT |
| 2024-05-03 |
0.6000 USDT |
12,966.5135 |
0.6141 USDT |
0.5523 USDT |
0.6581 USDT |
0.6525 USDT |
| 2024-05-02 |
0.6243 USDT |
20,004.3023 |
0.6203 USDT |
0.5884 USDT |
0.6501 USDT |
0.6383 USDT |
| 2024-05-01 |
0.6081 USDT |
14,199.3175 |
0.6461 USDT |
0.5126 USDT |
0.6994 USDT |
0.6508 USDT |
| 2024-04-30 |
0.6409 USDT |
11,672.0940 |
0.7434 USDT |
0.5750 USDT |
0.7434 USDT |
0.6257 USDT |
| 2024-04-29 |
0.7387 USDT |
5,384.8119 |
0.7904 USDT |
0.6843 USDT |
0.7904 USDT |
0.7322 USDT |
| 2024-04-28 |
0.7153 USDT |
33,226.8790 |
0.6560 USDT |
0.6476 USDT |
0.9209 USDT |
0.8202 USDT |
| 2024-04-27 |
0.7458 USDT |
33,505.2821 |
0.7829 USDT |
0.6670 USDT |
0.8030 USDT |
0.6806 USDT |
| 2024-04-26 |
0.8260 USDT |
5,166.3569 |
0.8329 USDT |
0.7966 USDT |
0.8675 USDT |
0.8602 USDT |
| 2024-04-25 |
0.8520 USDT |
28,304.6189 |
0.9487 USDT |
0.7915 USDT |
0.9519 USDT |
0.8888 USDT |
| 2024-04-24 |
0.9802 USDT |
6,611.3735 |
1.0343 USDT |
0.9265 USDT |
1.0469 USDT |
0.9821 USDT |
| 2024-04-23 |
1.0032 USDT |
5,655.5148 |
0.9752 USDT |
0.9438 USDT |
1.0938 USDT |
1.0572 USDT |
| 2024-04-22 |
0.9201 USDT |
7,148.6601 |
0.8054 USDT |
0.7736 USDT |
1.0559 USDT |
1.0164 USDT |
| 2024-04-21 |
0.8482 USDT |
5,573.8587 |
0.8354 USDT |
0.7635 USDT |
0.8856 USDT |
0.7706 USDT |
| 2024-04-20 |
0.7950 USDT |
9,682.3104 |
0.7364 USDT |
0.7274 USDT |
0.8833 USDT |
0.8700 USDT |
| 2024-04-19 |
0.7582 USDT |
18,816.1489 |
0.8264 USDT |
0.6670 USDT |
0.8392 USDT |
0.7722 USDT |
| 2024-04-18 |
0.8472 USDT |
6,559.6880 |
0.8538 USDT |
0.7427 USDT |
0.8630 USDT |
0.8369 USDT |
| 2024-04-17 |
0.7952 USDT |
16,334.8143 |
0.8174 USDT |
0.7387 USDT |
0.8790 USDT |
0.8687 USDT |
| 2024-04-16 |
0.7594 USDT |
14,647.1888 |
0.8611 USDT |
0.6726 USDT |
0.8960 USDT |
0.8410 USDT |
| 2024-04-15 |
0.9309 USDT |
37,131.1174 |
0.9103 USDT |
0.7759 USDT |
1.1310 USDT |
0.8471 USDT |
| 2024-04-14 |
0.8128 USDT |
77,435.7856 |
0.8477 USDT |
0.7133 USDT |
0.9916 USDT |
0.7900 USDT |
| 2024-04-13 |
0.8699 USDT |
26,330.5612 |
1.0048 USDT |
0.7712 USDT |
1.0919 USDT |
0.8690 USDT |
| 2024-04-12 |
1.4071 USDT |
74,879.0049 |
1.8930 USDT |
0.8991 USDT |
2.0209 USDT |
0.9417 USDT |
| 2024-04-11 |
1.8110 USDT |
5,023.8915 |
1.8644 USDT |
1.7573 USDT |
1.8853 USDT |
1.8341 USDT |
| 2024-04-10 |
1.7012 USDT |
12,164.3564 |
1.6663 USDT |
1.4882 USDT |
1.9125 USDT |
1.7464 USDT |
| 2024-04-09 |
1.7660 USDT |
11,632.3243 |
1.9344 USDT |
1.5887 USDT |
2.0074 USDT |
1.6333 USDT |
| 2024-04-08 |
1.8362 USDT |
9,534.8834 |
1.7233 USDT |
1.6918 USDT |
1.9315 USDT |
1.8835 USDT |
| 2024-04-07 |
1.7754 USDT |
1,036.8848 |
1.7818 USDT |
1.6904 USDT |
1.8226 USDT |
1.7732 USDT |
| 2024-04-06 |
1.5235 USDT |
5,149.8358 |
1.4412 USDT |
1.4320 USDT |
1.6670 USDT |
1.6670 USDT |
| 2024-04-05 |
1.4566 USDT |
2,696.9999 |
1.4275 USDT |
1.3321 USDT |
1.5573 USDT |
1.4112 USDT |
| 2024-04-04 |
1.3528 USDT |
7,417.5433 |
1.3671 USDT |
1.2657 USDT |
1.5103 USDT |
1.3479 USDT |
| 2024-04-03 |
1.3571 USDT |
7,112.5844 |
1.3238 USDT |
1.2300 USDT |
1.4618 USDT |
1.3306 USDT |
| 2024-04-02 |
1.3571 USDT |
18,898.6470 |
1.5000 USDT |
1.2070 USDT |
1.5129 USDT |
1.4317 USDT |
| 2024-04-01 |
1.6043 USDT |
7,540.6749 |
1.7728 USDT |
1.4669 USDT |
1.8042 USDT |
1.5627 USDT |
| 2024-03-31 |
1.6118 USDT |
2,272.4394 |
1.5367 USDT |
1.5342 USDT |
1.6600 USDT |
1.6392 USDT |
| 2024-03-30 |
1.5964 USDT |
2,510.4264 |
1.6897 USDT |
1.5090 USDT |
1.7193 USDT |
1.5495 USDT |
| 2024-03-29 |
1.6887 USDT |
8,224.9665 |
1.7508 USDT |
1.5787 USDT |
1.7822 USDT |
1.6522 USDT |
| 2024-03-28 |
1.6453 USDT |
14,086.1899 |
1.5566 USDT |
1.5352 USDT |
1.7754 USDT |
1.7006 USDT |
| 2024-03-27 |
1.6744 USDT |
247,163.4132 |
1.6693 USDT |
1.4592 USDT |
1.7462 USDT |
1.5566 USDT |
| 2024-03-26 |
1.8340 USDT |
14,188.8835 |
2.0211 USDT |
1.6312 USDT |
2.0763 USDT |
1.7129 USDT |
| 2024-03-25 |
2.0680 USDT |
8,291.3494 |
2.0451 USDT |
1.9699 USDT |
2.1802 USDT |
1.9932 USDT |
| 2024-03-24 |
1.8308 USDT |
4,238.8379 |
1.7998 USDT |
1.7820 USDT |
1.9147 USDT |
1.9147 USDT |
| 2024-03-23 |
1.8457 USDT |
6,983.4980 |
1.9482 USDT |
1.7967 USDT |
2.0199 USDT |
1.8132 USDT |
| 2024-03-22 |
2.1716 USDT |
15,661.0102 |
2.0720 USDT |
2.0000 USDT |
2.3911 USDT |
2.1100 USDT |
| 2024-03-21 |
1.9617 USDT |
40,539.3988 |
1.6190 USDT |
1.5825 USDT |
2.3156 USDT |
2.0430 USDT |
| 2024-03-20 |
1.2373 USDT |
49,890.3675 |
1.1205 USDT |
1.0995 USDT |
1.3916 USDT |
1.3689 USDT |
| 2024-03-19 |
1.3170 USDT |
79,637.8325 |
1.7159 USDT |
1.0894 USDT |
1.7159 USDT |
1.3010 USDT |
| 2024-03-18 |
1.7038 USDT |
25,626.3282 |
1.9465 USDT |
1.4946 USDT |
1.9609 USDT |
1.6628 USDT |