Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: KIMA-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.2308 USDT | 634,057.6000 | 0.2305 USDT | 0.2283 USDT | 0.2328 USDT | 0.2324 USDT |
2025-02-10 | 0.2308 USDT | 1,072,798.7300 | 0.2296 USDT | 0.2285 USDT | 0.2349 USDT | 0.2324 USDT |
2025-02-09 | 0.2300 USDT | 1,011,680.4100 | 0.2293 USDT | 0.2267 USDT | 0.2339 USDT | 0.2311 USDT |
2025-02-08 | 0.2295 USDT | 894,078.5000 | 0.2292 USDT | 0.2278 USDT | 0.2406 USDT | 0.2307 USDT |
2025-02-07 | 0.2294 USDT | 560,840.0100 | 0.2297 USDT | 0.2274 USDT | 0.2312 USDT | 0.2290 USDT |
2025-02-06 | 0.2294 USDT | 325,437.1300 | 0.2299 USDT | 0.2283 USDT | 0.2310 USDT | 0.2293 USDT |
2025-02-05 | 0.2307 USDT | 418,641.5000 | 0.2314 USDT | 0.2281 USDT | 0.2350 USDT | 0.2294 USDT |
2025-02-04 | 0.2320 USDT | 308,613.0900 | 0.2338 USDT | 0.2289 USDT | 0.2358 USDT | 0.2327 USDT |
2025-02-03 | 0.2363 USDT | 834,995.2800 | 0.2597 USDT | 0.2270 USDT | 0.2605 USDT | 0.2320 USDT |
2025-02-02 | 0.2676 USDT | 1,000,571.0000 | 0.2750 USDT | 0.2515 USDT | 0.2790 USDT | 0.2596 USDT |
2025-02-01 | 0.2803 USDT | 873,661.1300 | 0.2850 USDT | 0.2716 USDT | 0.2914 USDT | 0.2784 USDT |
2025-01-31 | 0.3083 USDT | 432,518.4300 | 0.3355 USDT | 0.2807 USDT | 0.3372 USDT | 0.2869 USDT |
2025-01-30 | 0.3523 USDT | 414,778.6000 | 0.3554 USDT | 0.3150 USDT | 0.3699 USDT | 0.3415 USDT |
2025-01-29 | 0.3643 USDT | 454,496.1800 | 0.3994 USDT | 0.3482 USDT | 0.3997 USDT | 0.3538 USDT |
2025-01-28 | 0.3950 USDT | 577,459.3100 | 0.3851 USDT | 0.3731 USDT | 0.4025 USDT | 0.3991 USDT |
2025-01-27 | 0.3994 USDT | 315,527.8900 | 0.4180 USDT | 0.3817 USDT | 0.4185 USDT | 0.3857 USDT |
2025-01-26 | 0.4261 USDT | 247,965.6600 | 0.4282 USDT | 0.4139 USDT | 0.4341 USDT | 0.4210 USDT |
2025-01-25 | 0.4367 USDT | 337,182.4400 | 0.4401 USDT | 0.4250 USDT | 0.4416 USDT | 0.4304 USDT |
2025-01-24 | 0.4444 USDT | 434,845.8800 | 0.4301 USDT | 0.4250 USDT | 0.4779 USDT | 0.4423 USDT |
2025-01-23 | 0.4364 USDT | 237,380.4400 | 0.4351 USDT | 0.4263 USDT | 0.4501 USDT | 0.4328 USDT |
2025-01-22 | 0.4397 USDT | 399,653.7900 | 0.4388 USDT | 0.4188 USDT | 0.4575 USDT | 0.4461 USDT |
2025-01-21 | 0.4440 USDT | 350,718.7900 | 0.4460 USDT | 0.4298 USDT | 0.4652 USDT | 0.4406 USDT |
2025-01-20 | 0.4372 USDT | 517,135.2900 | 0.4486 USDT | 0.4123 USDT | 0.4526 USDT | 0.4506 USDT |
2025-01-19 | 0.4849 USDT | 327,742.5800 | 0.4890 USDT | 0.4649 USDT | 0.5021 USDT | 0.4686 USDT |
2025-01-18 | 0.5021 USDT | 457,094.5500 | 0.5038 USDT | 0.4846 USDT | 0.5129 USDT | 0.4912 USDT |
2025-01-17 | 0.5147 USDT | 452,646.5400 | 0.5148 USDT | 0.5025 USDT | 0.5219 USDT | 0.5090 USDT |
2025-01-16 | 0.5155 USDT | 472,026.1500 | 0.5186 USDT | 0.5102 USDT | 0.5238 USDT | 0.5162 USDT |
2025-01-15 | 0.5087 USDT | 380,563.2700 | 0.5012 USDT | 0.5001 USDT | 0.5266 USDT | 0.5110 USDT |
2025-01-14 | 0.5089 USDT | 485,496.6500 | 0.5089 USDT | 0.4991 USDT | 0.5242 USDT | 0.5024 USDT |
2025-01-13 | 0.5103 USDT | 516,761.8100 | 0.5255 USDT | 0.4901 USDT | 0.5356 USDT | 0.5009 USDT |
2025-01-12 | 0.5080 USDT | 415,607.3400 | 0.5035 USDT | 0.5001 USDT | 0.5254 USDT | 0.5132 USDT |
2025-01-11 | 0.5050 USDT | 451,951.5400 | 0.5095 USDT | 0.5000 USDT | 0.5265 USDT | 0.5071 USDT |
2025-01-10 | 0.5152 USDT | 307,961.0600 | 0.5090 USDT | 0.5044 USDT | 0.5388 USDT | 0.5234 USDT |
2025-01-09 | 0.5247 USDT | 475,509.8500 | 0.5273 USDT | 0.5000 USDT | 0.5887 USDT | 0.5328 USDT |
2025-01-08 | 0.5339 USDT | 672,292.6800 | 0.5733 USDT | 0.4968 USDT | 0.6555 USDT | 0.5664 USDT |
2025-01-07 | 0.6376 USDT | 912,577.8400 | 0.6336 USDT | 0.5908 USDT | 0.7279 USDT | 0.6110 USDT |
2025-01-06 | 0.6608 USDT | 681,526.9800 | 0.6382 USDT | 0.6201 USDT | 0.6996 USDT | 0.6645 USDT |
2025-01-05 | 0.7130 USDT | 475,980.1800 | 0.7147 USDT | 0.6940 USDT | 0.7350 USDT | 0.7057 USDT |
2025-01-04 | 0.6897 USDT | 862,590.8500 | 0.6747 USDT | 0.6614 USDT | 0.7400 USDT | 0.7018 USDT |
2025-01-03 | 0.6753 USDT | 775,363.5200 | 0.6698 USDT | 0.6437 USDT | 0.7015 USDT | 0.6742 USDT |
2025-01-02 | 0.6476 USDT | 969,287.6300 | 0.6001 USDT | 0.5862 USDT | 0.7157 USDT | 0.6711 USDT |
2025-01-01 | 0.5763 USDT | 603,786.2800 | 0.5730 USDT | 0.5594 USDT | 0.6041 USDT | 0.5917 USDT |
2024-12-31 | 0.5491 USDT | 980,444.4300 | 0.5423 USDT | 0.5300 USDT | 0.5878 USDT | 0.5661 USDT |
2024-12-30 | 0.5513 USDT | 788,750.1400 | 0.5505 USDT | 0.5356 USDT | 0.5658 USDT | 0.5477 USDT |
2024-12-29 | 0.6025 USDT | 768,833.7000 | 0.6396 USDT | 0.5456 USDT | 0.6408 USDT | 0.5513 USDT |
2024-12-28 | 0.5818 USDT | 796,435.7400 | 0.5855 USDT | 0.5286 USDT | 0.6533 USDT | 0.6419 USDT |
2024-12-27 | 0.6257 USDT | 620,707.5700 | 0.6261 USDT | 0.6137 USDT | 0.6400 USDT | 0.6208 USDT |
2024-12-26 | 0.6361 USDT | 647,751.2700 | 0.6442 USDT | 0.6139 USDT | 0.6571 USDT | 0.6381 USDT |
2024-12-25 | 0.6421 USDT | 502,240.8600 | 0.6521 USDT | 0.6106 USDT | 0.6738 USDT | 0.6439 USDT |
2024-12-24 | 0.6614 USDT | 287,873.9700 | 0.6793 USDT | 0.6225 USDT | 0.6952 USDT | 0.6423 USDT |
12