Identifier on Kucoin: KASUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
4.7543 USDT |
10,225.0297 |
4.6531 USDT |
4.4045 USDT |
5.1671 USDT |
4.6628 USDT |
| 2024-02-28 |
4.1653 USDT |
88,838.6918 |
4.2947 USDT |
3.1103 USDT |
5.3869 USDT |
4.5322 USDT |
| 2024-02-27 |
4.4114 USDT |
5,728.8376 |
4.3747 USDT |
4.1697 USDT |
4.6958 USDT |
4.1984 USDT |
| 2024-02-26 |
4.0821 USDT |
9,549.2593 |
4.4048 USDT |
3.7873 USDT |
4.4667 USDT |
4.3029 USDT |
| 2024-02-25 |
4.4825 USDT |
13,659.2853 |
4.3838 USDT |
4.2900 USDT |
4.6627 USDT |
4.4148 USDT |
| 2024-02-24 |
4.0983 USDT |
11,769.0280 |
3.8401 USDT |
3.7284 USDT |
4.3752 USDT |
4.2730 USDT |
| 2024-02-23 |
4.1351 USDT |
9,586.2928 |
4.3242 USDT |
3.7928 USDT |
4.4444 USDT |
3.7928 USDT |
| 2024-02-22 |
4.4877 USDT |
15,448.0073 |
4.5598 USDT |
4.2211 USDT |
4.6899 USDT |
4.4963 USDT |
| 2024-02-21 |
4.5005 USDT |
26,865.2571 |
5.1079 USDT |
3.9014 USDT |
5.1089 USDT |
4.4431 USDT |
| 2024-02-20 |
5.0964 USDT |
27,685.2733 |
5.2918 USDT |
4.3154 USDT |
5.6497 USDT |
5.0701 USDT |
| 2024-02-19 |
4.8103 USDT |
23,469.9592 |
4.1380 USDT |
4.1380 USDT |
5.3315 USDT |
5.1090 USDT |
| 2024-02-18 |
4.0922 USDT |
8,596.5924 |
4.1397 USDT |
3.9275 USDT |
4.2479 USDT |
4.1150 USDT |
| 2024-02-17 |
4.0742 USDT |
32,656.2061 |
3.2664 USDT |
3.2664 USDT |
4.4886 USDT |
4.0168 USDT |
| 2024-02-16 |
3.0181 USDT |
7,738.4770 |
2.8777 USDT |
2.8777 USDT |
3.1758 USDT |
3.1420 USDT |
| 2024-02-15 |
2.9447 USDT |
11,641.5255 |
3.0170 USDT |
2.7880 USDT |
3.2054 USDT |
2.8369 USDT |
| 2024-02-14 |
2.8999 USDT |
6,429.8510 |
2.7474 USDT |
2.7264 USDT |
3.0092 USDT |
3.0092 USDT |
| 2024-02-13 |
2.9169 USDT |
14,662.5825 |
3.1795 USDT |
2.6763 USDT |
3.1939 USDT |
2.7591 USDT |
| 2024-02-12 |
3.0738 USDT |
12,205.6395 |
3.0262 USDT |
2.7000 USDT |
3.2908 USDT |
3.0966 USDT |
| 2024-02-11 |
3.0433 USDT |
16,966.6923 |
2.9020 USDT |
2.6754 USDT |
3.3728 USDT |
2.9208 USDT |
| 2024-02-10 |
2.8716 USDT |
16,713.8209 |
2.8164 USDT |
2.4854 USDT |
3.0742 USDT |
2.8296 USDT |
| 2024-02-09 |
2.6076 USDT |
19,765.1447 |
2.3891 USDT |
2.3202 USDT |
2.8679 USDT |
2.6423 USDT |
| 2024-02-08 |
2.2980 USDT |
15,206.5113 |
2.0089 USDT |
2.0089 USDT |
2.4757 USDT |
2.3594 USDT |
| 2024-02-07 |
1.8775 USDT |
8,817.6307 |
1.5117 USDT |
1.4321 USDT |
2.1600 USDT |
1.9857 USDT |
| 2024-02-06 |
1.3260 USDT |
5,133.2477 |
1.2890 USDT |
1.2685 USDT |
1.4393 USDT |
1.4393 USDT |
| 2024-02-05 |
1.2994 USDT |
2,587.6967 |
1.3070 USDT |
1.2818 USDT |
1.3500 USDT |
1.2965 USDT |
| 2024-02-04 |
1.3161 USDT |
896.3021 |
1.3611 USDT |
1.2878 USDT |
1.3633 USDT |
1.3533 USDT |
| 2024-02-03 |
1.4108 USDT |
828.8171 |
1.3703 USDT |
1.3703 USDT |
1.4156 USDT |
1.4019 USDT |
| 2024-02-02 |
1.3519 USDT |
1,780.4021 |
1.4182 USDT |
1.3268 USDT |
1.4182 USDT |
1.3496 USDT |
| 2024-02-01 |
1.2455 USDT |
1,182.4059 |
1.2765 USDT |
1.1935 USDT |
1.4197 USDT |
1.4197 USDT |
| 2024-01-31 |
1.3501 USDT |
6,201.8347 |
1.4270 USDT |
1.2724 USDT |
1.4767 USDT |
1.2724 USDT |
| 2024-01-30 |
1.5795 USDT |
2,849.7036 |
1.6031 USDT |
1.4863 USDT |
1.7999 USDT |
1.5861 USDT |
| 2024-01-29 |
1.4752 USDT |
5,615.5749 |
1.5111 USDT |
1.3506 USDT |
1.5952 USDT |
1.5952 USDT |
| 2024-01-28 |
1.6128 USDT |
2,685.2587 |
1.5885 USDT |
1.4600 USDT |
1.7520 USDT |
1.5224 USDT |