Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.6723 USDT |
43,952.7635 |
1.5630 USDT |
1.3890 USDT |
2.1332 USDT |
2.0083 USDT |
| 2024-03-16 |
1.8097 USDT |
43,057.8896 |
2.0061 USDT |
1.4960 USDT |
2.1709 USDT |
1.5196 USDT |
| 2024-03-15 |
1.7307 USDT |
138,907.3524 |
2.4518 USDT |
1.2799 USDT |
2.4760 USDT |
1.9593 USDT |
| 2024-03-14 |
2.3322 USDT |
34,573.0083 |
2.5456 USDT |
2.0750 USDT |
2.5754 USDT |
2.4760 USDT |
| 2024-03-13 |
2.5250 USDT |
12,897.0485 |
2.5692 USDT |
2.3098 USDT |
2.7069 USDT |
2.3732 USDT |
| 2024-03-12 |
2.7355 USDT |
25,884.7117 |
2.8974 USDT |
2.2704 USDT |
3.1641 USDT |
2.5593 USDT |
| 2024-03-11 |
2.7529 USDT |
25,809.4801 |
2.5864 USDT |
2.3099 USDT |
3.1296 USDT |
2.7319 USDT |
| 2024-03-10 |
2.6551 USDT |
25,761.3456 |
2.6283 USDT |
2.4382 USDT |
2.8660 USDT |
2.5872 USDT |
| 2024-03-09 |
2.5128 USDT |
27,439.7164 |
2.7333 USDT |
2.3099 USDT |
2.7584 USDT |
2.5473 USDT |
| 2024-03-08 |
2.8011 USDT |
22,223.6189 |
3.3422 USDT |
2.5180 USDT |
3.3422 USDT |
2.7620 USDT |
| 2024-03-07 |
3.0031 USDT |
26,387.1433 |
2.7484 USDT |
2.5823 USDT |
3.4516 USDT |
3.3927 USDT |
| 2024-03-06 |
2.7591 USDT |
30,562.4879 |
2.8606 USDT |
2.4556 USDT |
3.0950 USDT |
2.7362 USDT |
| 2024-03-05 |
3.7043 USDT |
16,897.9615 |
3.7762 USDT |
3.4499 USDT |
4.1497 USDT |
3.6383 USDT |
| 2024-03-04 |
3.8528 USDT |
9,967.1952 |
4.1500 USDT |
3.3764 USDT |
4.4076 USDT |
3.7117 USDT |
| 2024-03-03 |
3.9893 USDT |
13,325.1715 |
4.3536 USDT |
3.6170 USDT |
4.3539 USDT |
4.1532 USDT |
| 2024-03-02 |
4.3230 USDT |
3,595.9410 |
4.5588 USDT |
4.0849 USDT |
4.5588 USDT |
4.3029 USDT |
| 2024-03-01 |
4.5152 USDT |
4,054.5964 |
4.4128 USDT |
4.3747 USDT |
4.7026 USDT |
4.5680 USDT |