Identifier on Kucoin: KIMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2073 USDT |
867,139.2300 |
0.2091 USDT |
0.2019 USDT |
0.2139 USDT |
0.2033 USDT |
| 2025-02-19 |
0.2144 USDT |
713,154.7800 |
0.2212 USDT |
0.2027 USDT |
0.2227 USDT |
0.2096 USDT |
| 2025-02-18 |
0.2281 USDT |
716,455.3500 |
0.2324 USDT |
0.2178 USDT |
0.2411 USDT |
0.2208 USDT |
| 2025-02-17 |
0.2333 USDT |
451,871.5700 |
0.2294 USDT |
0.2291 USDT |
0.2463 USDT |
0.2439 USDT |
| 2025-02-16 |
0.2295 USDT |
438,452.6300 |
0.2294 USDT |
0.2276 USDT |
0.2309 USDT |
0.2293 USDT |
| 2025-02-15 |
0.2298 USDT |
304,793.7000 |
0.2294 USDT |
0.2286 USDT |
0.2312 USDT |
0.2292 USDT |
| 2025-02-14 |
0.2299 USDT |
464,224.5400 |
0.2304 USDT |
0.2281 USDT |
0.2329 USDT |
0.2298 USDT |
| 2025-02-13 |
0.2302 USDT |
1,083,419.1400 |
0.2294 USDT |
0.2276 USDT |
0.2355 USDT |
0.2301 USDT |
| 2025-02-12 |
0.2307 USDT |
1,002,165.8100 |
0.2311 USDT |
0.2282 USDT |
0.2371 USDT |
0.2303 USDT |
| 2025-02-11 |
0.2310 USDT |
935,030.3000 |
0.2305 USDT |
0.2283 USDT |
0.2328 USDT |
0.2327 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 |