Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0759 USDT |
1,051,849.5000 |
0.0758 USDT |
0.0745 USDT |
0.0900 USDT |
0.0751 USDT |
| 2024-09-13 |
0.0750 USDT |
1,512,729.5100 |
0.0754 USDT |
0.0717 USDT |
0.0787 USDT |
0.0754 USDT |
| 2024-09-12 |
0.0782 USDT |
1,669,908.0800 |
0.0776 USDT |
0.0753 USDT |
0.0817 USDT |
0.0761 USDT |
| 2024-09-11 |
0.0822 USDT |
1,651,360.0800 |
0.0878 USDT |
0.0770 USDT |
0.0917 USDT |
0.0775 USDT |
| 2024-09-10 |
0.0865 USDT |
1,566,728.2800 |
0.0920 USDT |
0.0820 USDT |
0.0921 USDT |
0.0878 USDT |
| 2024-09-09 |
0.0861 USDT |
1,213,558.9700 |
0.0861 USDT |
0.0839 USDT |
0.0944 USDT |
0.0926 USDT |
| 2024-09-08 |
0.0884 USDT |
954,859.7800 |
0.0886 USDT |
0.0841 USDT |
0.0927 USDT |
0.0859 USDT |
| 2024-09-07 |
0.0835 USDT |
1,043,352.7800 |
0.0800 USDT |
0.0799 USDT |
0.0999 USDT |
0.0905 USDT |
| 2024-09-06 |
0.0841 USDT |
1,310,775.5000 |
0.0887 USDT |
0.0780 USDT |
0.0899 USDT |
0.0789 USDT |
| 2024-09-05 |
0.0930 USDT |
1,141,060.6800 |
0.0984 USDT |
0.0876 USDT |
0.0997 USDT |
0.0880 USDT |
| 2024-09-04 |
0.0960 USDT |
834,021.5700 |
0.0992 USDT |
0.0905 USDT |
0.1020 USDT |
0.0986 USDT |
| 2024-09-03 |
0.1003 USDT |
756,211.3000 |
0.1014 USDT |
0.0975 USDT |
0.1027 USDT |
0.0993 USDT |
| 2024-09-02 |
0.0991 USDT |
1,296,495.7900 |
0.0985 USDT |
0.0955 USDT |
0.1039 USDT |
0.1024 USDT |
| 2024-09-01 |
0.1019 USDT |
543,762.2000 |
0.1055 USDT |
0.0981 USDT |
0.1055 USDT |
0.0996 USDT |
| 2024-08-31 |
0.1124 USDT |
1,136,538.8500 |
0.1177 USDT |
0.1006 USDT |
0.1185 USDT |
0.1046 USDT |
| 2024-08-30 |
0.1177 USDT |
657,236.7100 |
0.1198 USDT |
0.1118 USDT |
0.1207 USDT |
0.1197 USDT |
| 2024-08-29 |
0.1213 USDT |
706,350.0000 |
0.1191 USDT |
0.1174 USDT |
0.1316 USDT |
0.1196 USDT |
| 2024-08-28 |
0.1201 USDT |
641,514.9500 |
0.1319 USDT |
0.1135 USDT |
0.1326 USDT |
0.1190 USDT |
| 2024-08-27 |
0.1220 USDT |
1,006,712.8400 |
0.1237 USDT |
0.1141 USDT |
0.1329 USDT |
0.1246 USDT |
| 2024-08-26 |
0.1259 USDT |
723,310.4900 |
0.1337 USDT |
0.1213 USDT |
0.1342 USDT |
0.1237 USDT |
| 2024-08-25 |
0.1396 USDT |
959,488.2300 |
0.1526 USDT |
0.1305 USDT |
0.1526 USDT |
0.1354 USDT |
| 2024-08-24 |
0.1352 USDT |
1,132,330.8900 |
0.1222 USDT |
0.1219 USDT |
0.1620 USDT |
0.1540 USDT |
| 2024-08-23 |
0.1184 USDT |
1,065,609.3600 |
0.1186 USDT |
0.1151 USDT |
0.1241 USDT |
0.1239 USDT |
| 2024-08-22 |
0.1198 USDT |
869,051.4900 |
0.1204 USDT |
0.1143 USDT |
0.1350 USDT |
0.1174 USDT |
| 2024-08-21 |
0.1164 USDT |
690,774.8200 |
0.1209 USDT |
0.1108 USDT |
0.1227 USDT |
0.1205 USDT |
| 2024-08-20 |
0.1205 USDT |
644,726.2200 |
0.1180 USDT |
0.1177 USDT |
0.1248 USDT |
0.1199 USDT |
| 2024-08-19 |
0.1165 USDT |
210,166.9200 |
0.1168 USDT |
0.1097 USDT |
0.1296 USDT |
0.1220 USDT |
| 2024-08-18 |
0.1147 USDT |
155,075.1700 |
0.1132 USDT |
0.1109 USDT |
0.1218 USDT |
0.1166 USDT |
| 2024-08-17 |
0.1152 USDT |
186,722.6100 |
0.1167 USDT |
0.1124 USDT |
0.1169 USDT |
0.1137 USDT |
| 2024-08-16 |
0.1151 USDT |
170,926.2500 |
0.1139 USDT |
0.1128 USDT |
0.1178 USDT |
0.1140 USDT |