Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0487 USDT |
1,450,938.4500 |
0.0476 USDT |
0.0468 USDT |
0.0532 USDT |
0.0468 USDT |
| 2024-10-02 |
0.0537 USDT |
1,876,007.4700 |
0.0501 USDT |
0.0460 USDT |
0.0649 USDT |
0.0532 USDT |
| 2024-10-01 |
0.0425 USDT |
7,263,682.5500 |
0.0674 USDT |
0.0315 USDT |
0.0768 USDT |
0.0462 USDT |
| 2024-09-30 |
0.0702 USDT |
359,777.7800 |
0.0735 USDT |
0.0672 USDT |
0.0735 USDT |
0.0682 USDT |
| 2024-09-29 |
0.0721 USDT |
691,388.5300 |
0.0725 USDT |
0.0677 USDT |
0.0762 USDT |
0.0741 USDT |
| 2024-09-28 |
0.0768 USDT |
657,769.0900 |
0.0811 USDT |
0.0675 USDT |
0.0818 USDT |
0.0729 USDT |
| 2024-09-27 |
0.0838 USDT |
1,720,271.7900 |
0.0838 USDT |
0.0793 USDT |
0.0870 USDT |
0.0811 USDT |
| 2024-09-26 |
0.0862 USDT |
1,418,647.7700 |
0.0843 USDT |
0.0830 USDT |
0.0916 USDT |
0.0851 USDT |
| 2024-09-25 |
0.0834 USDT |
892,441.3100 |
0.0818 USDT |
0.0800 USDT |
0.0879 USDT |
0.0863 USDT |
| 2024-09-24 |
0.0827 USDT |
1,609,578.3900 |
0.0885 USDT |
0.0769 USDT |
0.0895 USDT |
0.0816 USDT |
| 2024-09-23 |
0.0833 USDT |
1,623,751.0300 |
0.0765 USDT |
0.0763 USDT |
0.0925 USDT |
0.0894 USDT |
| 2024-09-22 |
0.0739 USDT |
1,768,996.9300 |
0.0703 USDT |
0.0698 USDT |
0.0813 USDT |
0.0766 USDT |
| 2024-09-21 |
0.0689 USDT |
1,288,486.2000 |
0.0690 USDT |
0.0667 USDT |
0.0702 USDT |
0.0690 USDT |
| 2024-09-20 |
0.0714 USDT |
246,884.5400 |
0.0686 USDT |
0.0670 USDT |
0.0769 USDT |
0.0683 USDT |
| 2024-09-19 |
0.0672 USDT |
1,976,963.1400 |
0.0637 USDT |
0.0637 USDT |
0.0692 USDT |
0.0674 USDT |
| 2024-09-18 |
0.0638 USDT |
1,235,877.5100 |
0.0649 USDT |
0.0604 USDT |
0.0677 USDT |
0.0653 USDT |
| 2024-09-17 |
0.0625 USDT |
1,526,070.3000 |
0.0625 USDT |
0.0611 USDT |
0.0662 USDT |
0.0656 USDT |
| 2024-09-16 |
0.0650 USDT |
2,115,250.0400 |
0.0741 USDT |
0.0577 USDT |
0.0741 USDT |
0.0627 USDT |
| 2024-09-15 |
0.0759 USDT |
1,553,805.3000 |
0.0751 USDT |
0.0729 USDT |
0.0784 USDT |
0.0748 USDT |