Identifier on Kucoin: KIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0059 USDT |
11,282,396.0000 |
0.0057 USDT |
0.0052 USDT |
0.0067 USDT |
0.0052 USDT |
| 2025-02-18 |
0.0061 USDT |
65,083,727.0000 |
0.0066 USDT |
0.0056 USDT |
0.0068 USDT |
0.0057 USDT |
| 2025-02-17 |
0.0062 USDT |
13,427,363.0000 |
0.0060 USDT |
0.0055 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-02-16 |
0.0065 USDT |
34,953,556.0000 |
0.0071 USDT |
0.0056 USDT |
0.0080 USDT |
0.0060 USDT |
| 2025-02-15 |
0.0060 USDT |
69,703,109.0000 |
0.0114 USDT |
0.0044 USDT |
0.0114 USDT |
0.0051 USDT |
| 2025-02-14 |
0.0087 USDT |
1,452,870.0000 |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-02-13 |
0.0086 USDT |
2,795,661.0000 |
0.0092 USDT |
0.0081 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-02-12 |
0.0087 USDT |
2,352,636.0000 |
0.0091 USDT |
0.0083 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-02-11 |
0.0090 USDT |
2,805,040.0000 |
0.0095 USDT |
0.0085 USDT |
0.0096 USDT |
0.0088 USDT |
| 2025-02-10 |
0.0096 USDT |
6,664,698.0000 |
0.0092 USDT |
0.0089 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-02-09 |
0.0091 USDT |
5,894,988.0000 |
0.0090 USDT |
0.0083 USDT |
0.0105 USDT |
0.0090 USDT |
| 2025-02-08 |
0.0091 USDT |
2,446,401.0000 |
0.0095 USDT |
0.0088 USDT |
0.0098 USDT |
0.0090 USDT |
| 2025-02-07 |
0.0094 USDT |
1,821,308.0000 |
0.0094 USDT |
0.0091 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-02-06 |
0.0096 USDT |
3,063,140.0000 |
0.0104 USDT |
0.0091 USDT |
0.0106 USDT |
0.0094 USDT |
| 2025-02-05 |
0.0097 USDT |
4,731,909.0000 |
0.0099 USDT |
0.0091 USDT |
0.0110 USDT |
0.0104 USDT |
| 2025-02-04 |
0.0096 USDT |
4,758,976.0000 |
0.0095 USDT |
0.0092 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-02-03 |
0.0094 USDT |
8,013,080.0000 |
0.0097 USDT |
0.0090 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-02-02 |
0.0096 USDT |
10,408,388.0000 |
0.0095 USDT |
0.0090 USDT |
0.0103 USDT |
0.0093 USDT |
| 2025-02-01 |
0.0101 USDT |
13,627,203.0000 |
0.0100 USDT |
0.0094 USDT |
0.0110 USDT |
0.0096 USDT |
| 2025-01-31 |
0.0101 USDT |
2,615,745.0000 |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-01-30 |
0.0103 USDT |
4,713,302.0000 |
0.0096 USDT |
0.0094 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-01-29 |
0.0097 USDT |
3,787,390.0000 |
0.0098 USDT |
0.0094 USDT |
0.0103 USDT |
0.0099 USDT |
| 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 |