Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1008 USDT |
1,259,750.0600 |
0.0960 USDT |
0.0876 USDT |
0.1200 USDT |
0.0904 USDT |
| 2024-11-21 |
0.0886 USDT |
880,182.6600 |
0.0802 USDT |
0.0779 USDT |
0.1017 USDT |
0.0947 USDT |
| 2024-11-20 |
0.0860 USDT |
398,253.3700 |
0.0865 USDT |
0.0824 USDT |
0.0884 USDT |
0.0824 USDT |
| 2024-11-19 |
0.0896 USDT |
409,675.8900 |
0.0963 USDT |
0.0858 USDT |
0.0963 USDT |
0.0900 USDT |
| 2024-11-18 |
0.0884 USDT |
518,129.5400 |
0.0826 USDT |
0.0815 USDT |
0.0960 USDT |
0.0922 USDT |
| 2024-11-17 |
0.0885 USDT |
442,514.6900 |
0.0929 USDT |
0.0850 USDT |
0.0934 USDT |
0.0868 USDT |
| 2024-11-16 |
0.0955 USDT |
1,241,684.7600 |
0.0901 USDT |
0.0894 USDT |
0.1067 USDT |
0.0913 USDT |
| 2024-11-15 |
0.0911 USDT |
564,083.4300 |
0.0963 USDT |
0.0860 USDT |
0.0977 USDT |
0.0877 USDT |
| 2024-11-14 |
0.1000 USDT |
666,821.3100 |
0.1011 USDT |
0.0931 USDT |
0.1104 USDT |
0.0956 USDT |
| 2024-11-13 |
0.1024 USDT |
577,238.9400 |
0.1111 USDT |
0.0966 USDT |
0.1163 USDT |
0.1042 USDT |
| 2024-11-12 |
0.1090 USDT |
1,024,052.4700 |
0.1109 USDT |
0.1006 USDT |
0.1212 USDT |
0.1050 USDT |
| 2024-11-11 |
0.1066 USDT |
4,989,001.7100 |
0.0905 USDT |
0.0766 USDT |
0.1400 USDT |
0.1165 USDT |
| 2024-11-10 |
0.0717 USDT |
881,110.5800 |
0.0625 USDT |
0.0625 USDT |
0.0794 USDT |
0.0737 USDT |
| 2024-11-09 |
0.0604 USDT |
831,670.7900 |
0.0556 USDT |
0.0529 USDT |
0.0657 USDT |
0.0613 USDT |
| 2024-11-08 |
0.0561 USDT |
892,323.1700 |
0.0577 USDT |
0.0526 USDT |
0.0594 USDT |
0.0551 USDT |
| 2024-11-07 |
0.0589 USDT |
761,108.1500 |
0.0623 USDT |
0.0545 USDT |
0.0628 USDT |
0.0569 USDT |
| 2024-11-06 |
0.0616 USDT |
882,024.6500 |
0.0572 USDT |
0.0553 USDT |
0.0720 USDT |
0.0595 USDT |
| 2024-11-05 |
0.0570 USDT |
797,595.5500 |
0.0523 USDT |
0.0523 USDT |
0.0645 USDT |
0.0569 USDT |
| 2024-11-04 |
0.0565 USDT |
254,763.4600 |
0.0574 USDT |
0.0530 USDT |
0.0590 USDT |
0.0532 USDT |
| 2024-11-03 |
0.0592 USDT |
342,660.7100 |
0.0610 USDT |
0.0569 USDT |
0.0610 USDT |
0.0575 USDT |
| 2024-11-02 |
0.0618 USDT |
340,504.5500 |
0.0634 USDT |
0.0591 USDT |
0.0635 USDT |
0.0619 USDT |
| 2024-11-01 |
0.0653 USDT |
459,357.2300 |
0.0652 USDT |
0.0630 USDT |
0.0689 USDT |
0.0654 USDT |
| 2024-10-31 |
0.0665 USDT |
574,991.5600 |
0.0692 USDT |
0.0621 USDT |
0.0725 USDT |
0.0647 USDT |
| 2024-10-30 |
0.0675 USDT |
1,431,889.5300 |
0.0674 USDT |
0.0600 USDT |
0.0760 USDT |
0.0684 USDT |
| 2024-10-29 |
0.0687 USDT |
1,746,704.9900 |
0.0594 USDT |
0.0591 USDT |
0.0773 USDT |
0.0662 USDT |
| 2024-10-28 |
0.0582 USDT |
703,430.5100 |
0.0618 USDT |
0.0550 USDT |
0.0625 USDT |
0.0593 USDT |
| 2024-10-27 |
0.0613 USDT |
890,231.2800 |
0.0679 USDT |
0.0580 USDT |
0.0719 USDT |
0.0620 USDT |
| 2024-10-26 |
0.0604 USDT |
804,109.3300 |
0.0597 USDT |
0.0593 USDT |
0.0669 USDT |
0.0659 USDT |
| 2024-10-25 |
0.0616 USDT |
657,273.6300 |
0.0670 USDT |
0.0593 USDT |
0.0670 USDT |
0.0596 USDT |
| 2024-10-24 |
0.0658 USDT |
601,014.1900 |
0.0678 USDT |
0.0619 USDT |
0.0690 USDT |
0.0689 USDT |
| 2024-10-23 |
0.0709 USDT |
839,694.6300 |
0.0751 USDT |
0.0651 USDT |
0.0762 USDT |
0.0687 USDT |
| 2024-10-22 |
0.0717 USDT |
605,723.7800 |
0.0754 USDT |
0.0664 USDT |
0.0764 USDT |
0.0749 USDT |
| 2024-10-21 |
0.0769 USDT |
1,097,039.4300 |
0.0803 USDT |
0.0729 USDT |
0.0804 USDT |
0.0753 USDT |
| 2024-10-20 |
0.0752 USDT |
3,114,985.8600 |
0.0559 USDT |
0.0554 USDT |
0.0950 USDT |
0.0772 USDT |
| 2024-10-19 |
0.0537 USDT |
730,313.0800 |
0.0516 USDT |
0.0513 USDT |
0.0563 USDT |
0.0534 USDT |
| 2024-10-18 |
0.0498 USDT |
764,365.8600 |
0.0461 USDT |
0.0459 USDT |
0.0549 USDT |
0.0526 USDT |
| 2024-10-17 |
0.0477 USDT |
738,674.2000 |
0.0477 USDT |
0.0457 USDT |
0.0516 USDT |
0.0471 USDT |
| 2024-10-16 |
0.0473 USDT |
917,534.9900 |
0.0445 USDT |
0.0428 USDT |
0.0565 USDT |
0.0475 USDT |
| 2024-10-15 |
0.0438 USDT |
473,284.0500 |
0.0435 USDT |
0.0426 USDT |
0.0450 USDT |
0.0448 USDT |
| 2024-10-14 |
0.0456 USDT |
581,367.8200 |
0.0446 USDT |
0.0436 USDT |
0.0492 USDT |
0.0452 USDT |
| 2024-10-13 |
0.0442 USDT |
525,322.8100 |
0.0453 USDT |
0.0426 USDT |
0.0459 USDT |
0.0438 USDT |
| 2024-10-12 |
0.0457 USDT |
756,689.0400 |
0.0447 USDT |
0.0435 USDT |
0.0487 USDT |
0.0457 USDT |
| 2024-10-11 |
0.0443 USDT |
629,422.6400 |
0.0444 USDT |
0.0431 USDT |
0.0490 USDT |
0.0448 USDT |
| 2024-10-10 |
0.0450 USDT |
728,925.7800 |
0.0435 USDT |
0.0431 USDT |
0.0473 USDT |
0.0446 USDT |
| 2024-10-09 |
0.0475 USDT |
613,571.0100 |
0.0498 USDT |
0.0434 USDT |
0.0529 USDT |
0.0459 USDT |
| 2024-10-08 |
0.0460 USDT |
1,220,792.0400 |
0.0435 USDT |
0.0420 USDT |
0.0515 USDT |
0.0499 USDT |
| 2024-10-07 |
0.0461 USDT |
1,552,819.6600 |
0.0458 USDT |
0.0414 USDT |
0.0529 USDT |
0.0432 USDT |
| 2024-10-06 |
0.0432 USDT |
850,613.4000 |
0.0420 USDT |
0.0409 USDT |
0.0460 USDT |
0.0451 USDT |
| 2024-10-05 |
0.0434 USDT |
760,600.7100 |
0.0462 USDT |
0.0412 USDT |
0.0462 USDT |
0.0427 USDT |
| 2024-10-04 |
0.0452 USDT |
813,527.6800 |
0.0437 USDT |
0.0420 USDT |
0.0475 USDT |
0.0461 USDT |