Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0405 USDT |
958,383.2000 |
0.0410 USDT |
0.0390 USDT |
0.0426 USDT |
0.0407 USDT |
| 2025-12-23 |
0.0480 USDT |
909,157.6000 |
0.0485 USDT |
0.0440 USDT |
0.0502 USDT |
0.0480 USDT |
| 2025-12-22 |
0.0463 USDT |
1,055,134.6000 |
0.0446 USDT |
0.0437 USDT |
0.0550 USDT |
0.0519 USDT |
| 2025-12-21 |
0.0451 USDT |
1,148,035.7000 |
0.0395 USDT |
0.0391 USDT |
0.0497 USDT |
0.0431 USDT |
| 2025-12-20 |
0.0369 USDT |
1,037,312.8000 |
0.0361 USDT |
0.0354 USDT |
0.0458 USDT |
0.0375 USDT |
| 2025-12-19 |
0.0347 USDT |
1,461,420.2000 |
0.0332 USDT |
0.0327 USDT |
0.0365 USDT |
0.0357 USDT |
| 2025-12-18 |
0.0305 USDT |
1,715,560.1000 |
0.0286 USDT |
0.0268 USDT |
0.0376 USDT |
0.0322 USDT |
| 2025-12-17 |
0.0233 USDT |
2,970,351.5000 |
0.0226 USDT |
0.0190 USDT |
0.0301 USDT |
0.0252 USDT |
| 2025-12-16 |
0.0258 USDT |
1,961,168.5000 |
0.0260 USDT |
0.0234 USDT |
0.0282 USDT |
0.0241 USDT |
| 2025-12-15 |
0.0324 USDT |
1,294,222.2000 |
0.0331 USDT |
0.0313 USDT |
0.0332 USDT |
0.0325 USDT |
| 2025-12-14 |
0.0361 USDT |
1,458,850.2000 |
0.0400 USDT |
0.0320 USDT |
0.0400 USDT |
0.0324 USDT |
| 2025-12-13 |
0.0321 USDT |
1,234,701.5000 |
0.0343 USDT |
0.0307 USDT |
0.0345 USDT |
0.0325 USDT |
| 2025-12-12 |
0.0364 USDT |
1,603,748.3000 |
0.0372 USDT |
0.0330 USDT |
0.0374 USDT |
0.0346 USDT |
| 2025-12-11 |
0.0378 USDT |
795,135.7000 |
0.0378 USDT |
0.0374 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-12-10 |
0.0380 USDT |
1,460,899.0000 |
0.0380 USDT |
0.0370 USDT |
0.0405 USDT |
0.0377 USDT |
| 2025-12-09 |
0.0357 USDT |
1,424,183.8000 |
0.0352 USDT |
0.0345 USDT |
0.0383 USDT |
0.0372 USDT |
| 2025-12-08 |
0.0374 USDT |
1,015,619.7000 |
0.0373 USDT |
0.0369 USDT |
0.0383 USDT |
0.0373 USDT |
| 2025-12-07 |
0.0388 USDT |
1,049,813.5000 |
0.0405 USDT |
0.0362 USDT |
0.0407 USDT |
0.0367 USDT |
| 2025-12-06 |
0.0393 USDT |
1,169,678.3000 |
0.0388 USDT |
0.0384 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-12-05 |
0.0390 USDT |
1,297,556.0000 |
0.0386 USDT |
0.0374 USDT |
0.0426 USDT |
0.0388 USDT |
| 2025-12-04 |
0.0402 USDT |
1,436,747.7000 |
0.0410 USDT |
0.0377 USDT |
0.0420 USDT |
0.0385 USDT |
| 2025-12-03 |
0.0419 USDT |
1,429,465.5000 |
0.0423 USDT |
0.0407 USDT |
0.0429 USDT |
0.0408 USDT |
| 2025-12-02 |
0.0415 USDT |
1,364,483.7000 |
0.0416 USDT |
0.0407 USDT |
0.0434 USDT |
0.0425 USDT |
| 2025-12-01 |
0.0413 USDT |
1,418,071.4000 |
0.0417 USDT |
0.0404 USDT |
0.0421 USDT |
0.0419 USDT |
| 2025-11-30 |
0.0415 USDT |
1,206,608.7000 |
0.0409 USDT |
0.0404 USDT |
0.0426 USDT |
0.0416 USDT |
| 2025-11-29 |
0.0386 USDT |
1,328,731.9000 |
0.0388 USDT |
0.0381 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-11-28 |
0.0392 USDT |
1,634,195.1000 |
0.0395 USDT |
0.0382 USDT |
0.0399 USDT |
0.0388 USDT |
| 2025-11-27 |
0.0383 USDT |
1,210,652.1000 |
0.0378 USDT |
0.0372 USDT |
0.0407 USDT |
0.0407 USDT |
| 2025-11-26 |
0.0376 USDT |
1,205,254.8000 |
0.0378 USDT |
0.0372 USDT |
0.0391 USDT |
0.0375 USDT |
| 2025-11-25 |
0.0379 USDT |
978,075.9000 |
0.0385 USDT |
0.0372 USDT |
0.0393 USDT |
0.0374 USDT |
| 2025-11-24 |
0.0409 USDT |
929,738.5000 |
0.0416 USDT |
0.0382 USDT |
0.0426 USDT |
0.0383 USDT |
| 2025-11-23 |
0.0405 USDT |
1,125,904.6000 |
0.0406 USDT |
0.0398 USDT |
0.0416 USDT |
0.0405 USDT |
| 2025-11-22 |
0.0433 USDT |
960,012.4000 |
0.0420 USDT |
0.0414 USDT |
0.0476 USDT |
0.0432 USDT |
| 2025-11-21 |
0.0411 USDT |
1,171,636.7000 |
0.0424 USDT |
0.0380 USDT |
0.0479 USDT |
0.0438 USDT |
| 2025-11-20 |
0.0368 USDT |
1,295,142.0000 |
0.0364 USDT |
0.0355 USDT |
0.0454 USDT |
0.0407 USDT |
| 2025-11-19 |
0.0367 USDT |
1,160,599.3000 |
0.0367 USDT |
0.0363 USDT |
0.0378 USDT |
0.0364 USDT |
| 2025-11-18 |
0.0368 USDT |
787,803.4000 |
0.0368 USDT |
0.0353 USDT |
0.0376 USDT |
0.0375 USDT |
| 2025-11-17 |
0.0382 USDT |
376,522.0000 |
0.0398 USDT |
0.0358 USDT |
0.0407 USDT |
0.0369 USDT |
| 2025-11-16 |
0.0422 USDT |
2,012,422.2000 |
0.0422 USDT |
0.0410 USDT |
0.0440 USDT |
0.0410 USDT |
| 2025-11-15 |
0.0424 USDT |
2,062,338.7000 |
0.0432 USDT |
0.0404 USDT |
0.0460 USDT |
0.0411 USDT |
| 2025-11-14 |
0.0456 USDT |
1,971,544.8000 |
0.0464 USDT |
0.0434 USDT |
0.0477 USDT |
0.0449 USDT |
| 2025-11-13 |
0.0461 USDT |
2,431,303.3000 |
0.0401 USDT |
0.0401 USDT |
0.0517 USDT |
0.0453 USDT |
| 2025-11-12 |
0.0422 USDT |
1,664,624.9000 |
0.0408 USDT |
0.0405 USDT |
0.0449 USDT |
0.0421 USDT |
| 2025-11-11 |
0.0405 USDT |
1,353,376.5000 |
0.0424 USDT |
0.0386 USDT |
0.0430 USDT |
0.0408 USDT |
| 2025-11-10 |
0.0453 USDT |
714,275.2000 |
0.0449 USDT |
0.0442 USDT |
0.0468 USDT |
0.0465 USDT |
| 2025-11-09 |
0.0447 USDT |
1,804,077.2000 |
0.0462 USDT |
0.0438 USDT |
0.0464 USDT |
0.0444 USDT |
| 2025-11-08 |
0.0492 USDT |
1,644,840.2000 |
0.0484 USDT |
0.0456 USDT |
0.0525 USDT |
0.0473 USDT |
| 2025-11-07 |
0.0483 USDT |
1,191,031.0000 |
0.0475 USDT |
0.0443 USDT |
0.0548 USDT |
0.0503 USDT |
| 2025-11-06 |
0.0497 USDT |
2,194,925.5000 |
0.0523 USDT |
0.0442 USDT |
0.0536 USDT |
0.0515 USDT |
| 2025-11-05 |
0.0506 USDT |
2,113,313.1000 |
0.0434 USDT |
0.0380 USDT |
0.0699 USDT |
0.0643 USDT |