Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
1.5971 USDT |
13,837.7101 |
1.6174 USDT |
1.4236 USDT |
1.7474 USDT |
1.4368 USDT |
| 2024-06-07 |
1.6442 USDT |
18,140.6442 |
1.8500 USDT |
1.2976 USDT |
1.9574 USDT |
1.7053 USDT |
| 2024-06-06 |
1.9814 USDT |
4,463.8300 |
2.0129 USDT |
1.8443 USDT |
2.1255 USDT |
1.8557 USDT |
| 2024-06-05 |
2.1324 USDT |
15,108.4050 |
2.0282 USDT |
1.9183 USDT |
2.3366 USDT |
1.9816 USDT |
| 2024-06-04 |
1.9403 USDT |
52,209.7599 |
1.8129 USDT |
1.7075 USDT |
2.0586 USDT |
2.0278 USDT |
| 2024-06-03 |
1.5162 USDT |
16,997.1327 |
1.3493 USDT |
1.2978 USDT |
1.7700 USDT |
1.7160 USDT |
| 2024-06-02 |
1.2406 USDT |
5,748.8697 |
1.1548 USDT |
1.1548 USDT |
1.3083 USDT |
1.3002 USDT |
| 2024-06-01 |
1.1478 USDT |
4,554.6416 |
1.1546 USDT |
1.1464 USDT |
1.1686 USDT |
1.1558 USDT |
| 2024-05-31 |
1.1420 USDT |
8,123.7562 |
1.1714 USDT |
1.1130 USDT |
1.1860 USDT |
1.1524 USDT |
| 2024-05-30 |
1.1605 USDT |
7,103.5722 |
1.1690 USDT |
1.0795 USDT |
1.2104 USDT |
1.1787 USDT |
| 2024-05-29 |
1.1856 USDT |
4,282.6456 |
1.2053 USDT |
1.1515 USDT |
1.2254 USDT |
1.1644 USDT |
| 2024-05-28 |
1.2019 USDT |
6,624.0592 |
1.2717 USDT |
1.1812 USDT |
1.2717 USDT |
1.2129 USDT |
| 2024-05-27 |
1.2029 USDT |
2,435.9931 |
1.2006 USDT |
1.1572 USDT |
1.2492 USDT |
1.2477 USDT |
| 2024-05-26 |
1.2203 USDT |
8,393.8492 |
1.2106 USDT |
1.1500 USDT |
1.2581 USDT |
1.2129 USDT |
| 2024-05-25 |
1.1106 USDT |
2,760.6511 |
1.0748 USDT |
1.0504 USDT |
1.1988 USDT |
1.1988 USDT |
| 2024-05-24 |
1.0641 USDT |
4,471.8528 |
1.1084 USDT |
1.0172 USDT |
1.1151 USDT |
1.0814 USDT |
| 2024-05-23 |
1.1901 USDT |
14,331.8641 |
1.1714 USDT |
1.0321 USDT |
1.2711 USDT |
1.0570 USDT |
| 2024-05-22 |
1.1613 USDT |
13,350.0220 |
1.0968 USDT |
1.0506 USDT |
1.2664 USDT |
1.1714 USDT |
| 2024-05-21 |
1.0833 USDT |
17,799.4081 |
1.0082 USDT |
0.9779 USDT |
1.1409 USDT |
1.0989 USDT |
| 2024-05-20 |
0.9449 USDT |
6,781.9234 |
0.8791 USDT |
0.8599 USDT |
1.0239 USDT |
1.0239 USDT |
| 2024-05-19 |
0.8969 USDT |
2,622.3200 |
0.9133 USDT |
0.8670 USDT |
0.9225 USDT |
0.8791 USDT |
| 2024-05-18 |
0.8838 USDT |
2,283.0454 |
0.8756 USDT |
0.8686 USDT |
0.9177 USDT |
0.9042 USDT |
| 2024-05-17 |
0.8745 USDT |
6,252.8320 |
0.8616 USDT |
0.8480 USDT |
0.9243 USDT |
0.8756 USDT |
| 2024-05-16 |
0.8597 USDT |
21,610.7547 |
0.8731 USDT |
0.8178 USDT |
0.9269 USDT |
0.8561 USDT |
| 2024-05-15 |
0.8449 USDT |
5,209.9393 |
0.7371 USDT |
0.7231 USDT |
0.9088 USDT |
0.9032 USDT |
| 2024-05-14 |
0.7515 USDT |
11,663.6515 |
0.7780 USDT |
0.7186 USDT |
0.7867 USDT |
0.7406 USDT |
| 2024-05-13 |
0.8209 USDT |
17,544.4675 |
0.8718 USDT |
0.7378 USDT |
0.8718 USDT |
0.8098 USDT |
| 2024-05-12 |
0.8876 USDT |
2,525.9248 |
0.8813 USDT |
0.8500 USDT |
0.9311 USDT |
0.9031 USDT |
| 2024-05-11 |
0.9708 USDT |
4,283.4900 |
0.9601 USDT |
0.8995 USDT |
1.0167 USDT |
0.9173 USDT |
| 2024-05-10 |
0.9939 USDT |
30,929.5475 |
0.9442 USDT |
0.8639 USDT |
1.0957 USDT |
0.9214 USDT |
| 2024-05-09 |
0.9099 USDT |
17,207.7472 |
0.8640 USDT |
0.8309 USDT |
0.9520 USDT |
0.9356 USDT |
| 2024-05-08 |
0.8503 USDT |
30,375.1321 |
0.7096 USDT |
0.6648 USDT |
0.9300 USDT |
0.8139 USDT |
| 2024-05-07 |
0.7205 USDT |
2,905.7056 |
0.6947 USDT |
0.6906 USDT |
0.7462 USDT |
0.7462 USDT |
| 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 |