Identifier on Kucoin: KIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0097 USDT |
5,553,003.0000 |
0.0100 USDT |
0.0093 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-01-27 |
0.0093 USDT |
18,218,346.0000 |
0.0107 USDT |
0.0084 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-01-26 |
0.0112 USDT |
9,923,917.0000 |
0.0121 USDT |
0.0101 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-01-25 |
0.0121 USDT |
8,816,189.0000 |
0.0126 USDT |
0.0106 USDT |
0.0134 USDT |
0.0110 USDT |
| 2025-01-24 |
0.0151 USDT |
6,493,341.0000 |
0.0166 USDT |
0.0142 USDT |
0.0167 USDT |
0.0142 USDT |
| 2025-01-23 |
0.0160 USDT |
29,791,462.0000 |
0.0130 USDT |
0.0125 USDT |
0.0207 USDT |
0.0158 USDT |
| 2025-01-22 |
0.0138 USDT |
41,583,475.0000 |
0.0114 USDT |
0.0091 USDT |
0.0168 USDT |
0.0133 USDT |
| 2025-01-21 |
0.0096 USDT |
19,130,502.0000 |
0.0104 USDT |
0.0077 USDT |
0.0121 USDT |
0.0114 USDT |
| 2025-01-20 |
0.0112 USDT |
12,421,623.0000 |
0.0102 USDT |
0.0100 USDT |
0.0124 USDT |
0.0103 USDT |
| 2025-01-19 |
0.0112 USDT |
26,183,627.0000 |
0.0128 USDT |
0.0097 USDT |
0.0130 USDT |
0.0105 USDT |
| 2025-01-18 |
0.0149 USDT |
18,861,077.0000 |
0.0172 USDT |
0.0120 USDT |
0.0181 USDT |
0.0125 USDT |
| 2025-01-17 |
0.0153 USDT |
22,576,150.0000 |
0.0153 USDT |
0.0140 USDT |
0.0170 USDT |
0.0157 USDT |
| 2025-01-16 |
0.0153 USDT |
22,054,084.0000 |
0.0178 USDT |
0.0143 USDT |
0.0183 USDT |
0.0150 USDT |
| 2025-01-15 |
0.0165 USDT |
14,502,764.0000 |
0.0165 USDT |
0.0151 USDT |
0.0185 USDT |
0.0175 USDT |
| 2025-01-14 |
0.0168 USDT |
16,865,338.0000 |
0.0185 USDT |
0.0153 USDT |
0.0196 USDT |
0.0164 USDT |
| 2025-01-13 |
0.0184 USDT |
61,481,360.0000 |
0.0212 USDT |
0.0151 USDT |
0.0212 USDT |
0.0167 USDT |
| 2025-01-12 |
0.0197 USDT |
74,105,730.0000 |
0.0193 USDT |
0.0191 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-01-11 |
0.0195 USDT |
85,962,836.0000 |
0.0206 USDT |
0.0186 USDT |
0.0216 USDT |
0.0193 USDT |
| 2025-01-10 |
0.0201 USDT |
81,051,622.0000 |
0.0225 USDT |
0.0189 USDT |
0.0226 USDT |
0.0193 USDT |
| 2025-01-09 |
0.0223 USDT |
54,740,001.0000 |
0.0246 USDT |
0.0204 USDT |
0.0246 USDT |
0.0207 USDT |
| 2025-01-08 |
0.0257 USDT |
52,702,041.0000 |
0.0277 USDT |
0.0220 USDT |
0.0300 USDT |
0.0253 USDT |
| 2025-01-07 |
0.0264 USDT |
78,060,046.0000 |
0.0248 USDT |
0.0226 USDT |
0.0310 USDT |
0.0285 USDT |
| 2025-01-06 |
0.0222 USDT |
73,848,642.0000 |
0.0245 USDT |
0.0190 USDT |
0.0252 USDT |
0.0230 USDT |
| 2025-01-05 |
0.0239 USDT |
53,032,074.0000 |
0.0242 USDT |
0.0228 USDT |
0.0252 USDT |
0.0238 USDT |
| 2025-01-04 |
0.0243 USDT |
63,018,849.0000 |
0.0261 USDT |
0.0231 USDT |
0.0262 USDT |
0.0242 USDT |
| 2025-01-03 |
0.0250 USDT |
70,776,002.0000 |
0.0258 USDT |
0.0239 USDT |
0.0271 USDT |
0.0252 USDT |
| 2025-01-02 |
0.0271 USDT |
43,920,969.0000 |
0.0285 USDT |
0.0258 USDT |
0.0285 USDT |
0.0272 USDT |
| 2025-01-01 |
0.0277 USDT |
52,819,460.0000 |
0.0313 USDT |
0.0260 USDT |
0.0313 USDT |
0.0264 USDT |
| 2024-12-31 |
0.0313 USDT |
64,551,727.0000 |
0.0324 USDT |
0.0286 USDT |
0.0336 USDT |
0.0318 USDT |
| 2024-12-30 |
0.0304 USDT |
59,964,667.0000 |
0.0285 USDT |
0.0280 USDT |
0.0336 USDT |
0.0324 USDT |
| 2024-12-29 |
0.0260 USDT |
53,661,728.0000 |
0.0263 USDT |
0.0246 USDT |
0.0274 USDT |
0.0270 USDT |
| 2024-12-28 |
0.0244 USDT |
44,599,438.0000 |
0.0240 USDT |
0.0232 USDT |
0.0267 USDT |
0.0250 USDT |
| 2024-12-27 |
0.0265 USDT |
53,725,035.0000 |
0.0267 USDT |
0.0234 USDT |
0.0283 USDT |
0.0245 USDT |
| 2024-12-26 |
0.0246 USDT |
45,907,630.0000 |
0.0247 USDT |
0.0230 USDT |
0.0257 USDT |
0.0247 USDT |
| 2024-12-25 |
0.0272 USDT |
71,845,134.0000 |
0.0268 USDT |
0.0246 USDT |
0.0299 USDT |
0.0248 USDT |
| 2024-12-24 |
0.0268 USDT |
57,381,937.0000 |
0.0240 USDT |
0.0236 USDT |
0.0304 USDT |
0.0297 USDT |
| 2024-12-23 |
0.0232 USDT |
31,046,310.0000 |
0.0231 USDT |
0.0229 USDT |
0.0245 USDT |
0.0231 USDT |
| 2024-12-22 |
0.0247 USDT |
57,610,290.0000 |
0.0252 USDT |
0.0236 USDT |
0.0263 USDT |
0.0238 USDT |
| 2024-12-21 |
0.0264 USDT |
47,442,279.0000 |
0.0263 USDT |
0.0248 USDT |
0.0285 USDT |
0.0251 USDT |
| 2024-12-20 |
0.0257 USDT |
27,865,100.0000 |
0.0269 USDT |
0.0226 USDT |
0.0300 USDT |
0.0262 USDT |
| 2024-12-19 |
0.0266 USDT |
13,786,625.0000 |
0.0273 USDT |
0.0250 USDT |
0.0284 USDT |
0.0262 USDT |
| 2024-12-18 |
0.0289 USDT |
27,419,782.0000 |
0.0304 USDT |
0.0251 USDT |
0.0323 USDT |
0.0266 USDT |
| 2024-12-17 |
0.0315 USDT |
47,243,187.0000 |
0.0330 USDT |
0.0300 USDT |
0.0348 USDT |
0.0306 USDT |
| 2024-12-16 |
0.0314 USDT |
113,789,494.0000 |
0.0306 USDT |
0.0262 USDT |
0.0351 USDT |
0.0334 USDT |
| 2024-12-15 |
0.0348 USDT |
288,614,201.0000 |
0.0371 USDT |
0.0315 USDT |
0.0394 USDT |
0.0331 USDT |
| 2024-12-14 |
0.0390 USDT |
38,612,582.0000 |
0.0399 USDT |
0.0370 USDT |
0.0422 USDT |
0.0375 USDT |
| 2024-12-13 |
0.0385 USDT |
30,469,256.0000 |
0.0386 USDT |
0.0353 USDT |
0.0432 USDT |
0.0375 USDT |
| 2024-12-12 |
0.0376 USDT |
73,663,845.0000 |
0.0401 USDT |
0.0335 USDT |
0.0426 USDT |
0.0367 USDT |
| 2024-12-11 |
0.0356 USDT |
161,358,080.0000 |
0.0285 USDT |
0.0249 USDT |
0.0450 USDT |
0.0367 USDT |
| 2024-12-10 |
0.0215 USDT |
303,287,729.0000 |
0.0030 USDT |
0.0030 USDT |
0.0363 USDT |
0.0363 USDT |