Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1865 USDT |
400,536.5700 |
0.1696 USDT |
0.1686 USDT |
0.1968 USDT |
0.1888 USDT |
| 2024-07-25 |
0.1804 USDT |
631,939.5000 |
0.1828 USDT |
0.1643 USDT |
0.1940 USDT |
0.1715 USDT |
| 2024-07-24 |
0.1978 USDT |
272,433.6700 |
0.2037 USDT |
0.1839 USDT |
0.2050 USDT |
0.1924 USDT |
| 2024-07-23 |
0.2117 USDT |
197,573.5000 |
0.2183 USDT |
0.2027 USDT |
0.2199 USDT |
0.2053 USDT |
| 2024-07-22 |
0.2252 USDT |
210,911.8900 |
0.2345 USDT |
0.2131 USDT |
0.2398 USDT |
0.2227 USDT |
| 2024-07-21 |
0.2308 USDT |
451,475.4400 |
0.2329 USDT |
0.2161 USDT |
0.2431 USDT |
0.2347 USDT |
| 2024-07-20 |
0.2401 USDT |
205,935.4000 |
0.2493 USDT |
0.2201 USDT |
0.2649 USDT |
0.2328 USDT |
| 2024-07-19 |
0.2397 USDT |
278,152.4300 |
0.2332 USDT |
0.2281 USDT |
0.2652 USDT |
0.2481 USDT |
| 2024-07-18 |
0.2452 USDT |
293,785.4300 |
0.2576 USDT |
0.2310 USDT |
0.2604 USDT |
0.2336 USDT |
| 2024-07-17 |
0.2587 USDT |
836,250.1600 |
0.2280 USDT |
0.2215 USDT |
0.2921 USDT |
0.2650 USDT |
| 2024-07-16 |
0.2123 USDT |
747,644.1700 |
0.2017 USDT |
0.1854 USDT |
0.2450 USDT |
0.2290 USDT |
| 2024-07-15 |
0.1828 USDT |
320,884.1600 |
0.1828 USDT |
0.1700 USDT |
0.1947 USDT |
0.1947 USDT |
| 2024-07-14 |
0.1810 USDT |
175,056.1900 |
0.1820 USDT |
0.1778 USDT |
0.1867 USDT |
0.1810 USDT |
| 2024-07-13 |
0.1783 USDT |
575,999.6300 |
0.1780 USDT |
0.1686 USDT |
0.1869 USDT |
0.1830 USDT |
| 2024-07-12 |
0.1861 USDT |
260,095.4800 |
0.1940 USDT |
0.1768 USDT |
0.1965 USDT |
0.1794 USDT |
| 2024-07-11 |
0.2161 USDT |
224,536.0800 |
0.2123 USDT |
0.1996 USDT |
0.2296 USDT |
0.2010 USDT |
| 2024-07-10 |
0.2122 USDT |
162,772.4100 |
0.2180 USDT |
0.2039 USDT |
0.2180 USDT |
0.2130 USDT |
| 2024-07-09 |
0.2217 USDT |
126,405.0900 |
0.2218 USDT |
0.2120 USDT |
0.2484 USDT |
0.2190 USDT |
| 2024-07-08 |
0.2131 USDT |
165,010.9000 |
0.2200 USDT |
0.2000 USDT |
0.2222 USDT |
0.2180 USDT |
| 2024-07-07 |
0.2264 USDT |
203,180.2500 |
0.2459 USDT |
0.2122 USDT |
0.2460 USDT |
0.2248 USDT |
| 2024-07-06 |
0.2408 USDT |
107,384.6500 |
0.2280 USDT |
0.2212 USDT |
0.2553 USDT |
0.2470 USDT |
| 2024-07-05 |
0.2240 USDT |
482,040.4900 |
0.2610 USDT |
0.1990 USDT |
0.2620 USDT |
0.2280 USDT |
| 2024-07-04 |
0.2842 USDT |
169,283.2500 |
0.3100 USDT |
0.2607 USDT |
0.3247 USDT |
0.2747 USDT |
| 2024-07-03 |
0.2979 USDT |
488,664.1800 |
0.3928 USDT |
0.2656 USDT |
0.3928 USDT |
0.2910 USDT |
| 2024-07-02 |
0.3936 USDT |
124,800.7400 |
0.3869 USDT |
0.3812 USDT |
0.4181 USDT |
0.3908 USDT |
| 2024-07-01 |
0.3688 USDT |
145,707.1200 |
0.3431 USDT |
0.3375 USDT |
0.3980 USDT |
0.3856 USDT |
| 2024-06-30 |
0.3463 USDT |
38,246.9300 |
0.3544 USDT |
0.3320 USDT |
0.3624 USDT |
0.3390 USDT |
| 2024-06-29 |
0.3507 USDT |
50,577.1400 |
0.3587 USDT |
0.3388 USDT |
0.3596 USDT |
0.3478 USDT |
| 2024-06-28 |
0.3695 USDT |
106,526.3500 |
0.3972 USDT |
0.3545 USDT |
0.3972 USDT |
0.3587 USDT |
| 2024-06-27 |
0.4002 USDT |
77,245.8100 |
0.4150 USDT |
0.3911 USDT |
0.4170 USDT |
0.3952 USDT |
| 2024-06-26 |
0.4240 USDT |
50,809.9500 |
0.4230 USDT |
0.4130 USDT |
0.4388 USDT |
0.4196 USDT |
| 2024-06-25 |
0.4430 USDT |
79,671.0700 |
0.4392 USDT |
0.4225 USDT |
0.4574 USDT |
0.4286 USDT |
| 2024-06-24 |
0.4303 USDT |
122,765.4900 |
0.4586 USDT |
0.4061 USDT |
0.4602 USDT |
0.4313 USDT |
| 2024-06-23 |
0.4705 USDT |
57,441.2800 |
0.4914 USDT |
0.4580 USDT |
0.4914 USDT |
0.4592 USDT |
| 2024-06-22 |
0.4975 USDT |
36,439.0000 |
0.4980 USDT |
0.4901 USDT |
0.5030 USDT |
0.4914 USDT |
| 2024-06-21 |
0.5147 USDT |
135,908.1300 |
0.5179 USDT |
0.5000 USDT |
0.5449 USDT |
0.5014 USDT |
| 2024-06-20 |
0.5411 USDT |
70,597.8700 |
0.5660 USDT |
0.5210 USDT |
0.5663 USDT |
0.5298 USDT |
| 2024-06-19 |
0.5358 USDT |
124,038.1100 |
0.5074 USDT |
0.5068 USDT |
0.5839 USDT |
0.5515 USDT |
| 2024-06-18 |
0.5190 USDT |
435,879.3500 |
0.5843 USDT |
0.4761 USDT |
0.5986 USDT |
0.5090 USDT |
| 2024-06-17 |
0.5244 USDT |
204,736.8600 |
0.5431 USDT |
0.4900 USDT |
0.5998 USDT |
0.5778 USDT |
| 2024-06-16 |
0.5175 USDT |
158,238.9200 |
0.4973 USDT |
0.4901 USDT |
0.5488 USDT |
0.5443 USDT |
| 2024-06-15 |
0.4829 USDT |
111,700.0100 |
0.4830 USDT |
0.4700 USDT |
0.4923 USDT |
0.4907 USDT |
| 2024-06-14 |
0.4883 USDT |
185,284.1400 |
0.4707 USDT |
0.4689 USDT |
0.5218 USDT |
0.4817 USDT |
| 2024-06-13 |
0.5224 USDT |
144,925.0200 |
0.5496 USDT |
0.4991 USDT |
0.5660 USDT |
0.5062 USDT |
| 2024-06-12 |
0.5900 USDT |
219,143.7600 |
0.5570 USDT |
0.5480 USDT |
0.6301 USDT |
0.5610 USDT |
| 2024-06-11 |
0.5537 USDT |
173,557.0100 |
0.5913 USDT |
0.5210 USDT |
0.5924 USDT |
0.5538 USDT |
| 2024-06-10 |
0.6068 USDT |
200,716.0200 |
0.6373 USDT |
0.5750 USDT |
0.6470 USDT |
0.6104 USDT |
| 2024-06-09 |
0.6414 USDT |
127,499.6700 |
0.6376 USDT |
0.6191 USDT |
0.6701 USDT |
0.6429 USDT |
| 2024-06-08 |
0.6762 USDT |
83,156.8100 |
0.7125 USDT |
0.6369 USDT |
0.7249 USDT |
0.6437 USDT |
| 2024-06-07 |
0.7348 USDT |
157,303.6400 |
0.7796 USDT |
0.6990 USDT |
0.7930 USDT |
0.7098 USDT |