Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.7759 USDT |
198,134.6100 |
0.7930 USDT |
0.7320 USDT |
0.8286 USDT |
0.7656 USDT |
| 2024-06-05 |
0.8012 USDT |
223,760.3400 |
0.7850 USDT |
0.7630 USDT |
0.8572 USDT |
0.7980 USDT |
| 2024-06-04 |
0.8002 USDT |
332,806.0900 |
0.8120 USDT |
0.7600 USDT |
0.8440 USDT |
0.7850 USDT |
| 2024-06-03 |
0.7882 USDT |
523,706.6000 |
0.6710 USDT |
0.6680 USDT |
0.8830 USDT |
0.8070 USDT |
| 2024-06-02 |
0.6479 USDT |
216,227.6100 |
0.6010 USDT |
0.5950 USDT |
0.7000 USDT |
0.6500 USDT |
| 2024-06-01 |
0.6012 USDT |
121,018.9900 |
0.6030 USDT |
0.5840 USDT |
0.6190 USDT |
0.6010 USDT |
| 2024-05-31 |
0.6276 USDT |
222,054.3800 |
0.6780 USDT |
0.5810 USDT |
0.6820 USDT |
0.6030 USDT |
| 2024-05-30 |
0.6727 USDT |
161,898.4400 |
0.6580 USDT |
0.6380 USDT |
0.7120 USDT |
0.6740 USDT |
| 2024-05-29 |
0.6636 USDT |
376,646.2400 |
0.6440 USDT |
0.6100 USDT |
0.7300 USDT |
0.6550 USDT |
| 2024-05-28 |
0.6404 USDT |
673,130.5500 |
0.5600 USDT |
0.5400 USDT |
0.7340 USDT |
0.6360 USDT |
| 2024-05-27 |
0.5047 USDT |
223,771.2500 |
0.4970 USDT |
0.4580 USDT |
0.5570 USDT |
0.5200 USDT |
| 2024-05-26 |
0.4802 USDT |
152,695.6300 |
0.5190 USDT |
0.4300 USDT |
0.5210 USDT |
0.4730 USDT |
| 2024-05-25 |
0.5131 USDT |
165,786.1800 |
0.5320 USDT |
0.4720 USDT |
0.5540 USDT |
0.5170 USDT |
| 2024-05-24 |
0.5503 USDT |
145,646.0700 |
0.5570 USDT |
0.5250 USDT |
0.5900 USDT |
0.5630 USDT |
| 2024-05-23 |
0.5444 USDT |
310,495.4000 |
0.4880 USDT |
0.4850 USDT |
0.5970 USDT |
0.5340 USDT |
| 2024-05-22 |
0.4807 USDT |
249,149.7300 |
0.5050 USDT |
0.4310 USDT |
0.5110 USDT |
0.5050 USDT |
| 2024-05-21 |
0.4841 USDT |
230,533.1300 |
0.4880 USDT |
0.4520 USDT |
0.5200 USDT |
0.4800 USDT |
| 2024-05-20 |
0.4673 USDT |
489,290.5800 |
0.5020 USDT |
0.4210 USDT |
0.5260 USDT |
0.4810 USDT |
| 2024-05-19 |
0.5318 USDT |
119,659.4600 |
0.5520 USDT |
0.5070 USDT |
0.5600 USDT |
0.5090 USDT |
| 2024-05-18 |
0.5583 USDT |
410,669.3300 |
0.5520 USDT |
0.5140 USDT |
0.5900 USDT |
0.5580 USDT |
| 2024-05-17 |
0.5540 USDT |
298,914.9600 |
0.5530 USDT |
0.5160 USDT |
0.6090 USDT |
0.5470 USDT |
| 2024-05-16 |
0.5713 USDT |
258,702.0500 |
0.5850 USDT |
0.5160 USDT |
0.6380 USDT |
0.5380 USDT |
| 2024-05-15 |
0.5662 USDT |
614,831.7400 |
0.5650 USDT |
0.5100 USDT |
0.6680 USDT |
0.5870 USDT |
| 2024-05-14 |
0.5620 USDT |
992,124.0400 |
0.6960 USDT |
0.4910 USDT |
0.6970 USDT |
0.6080 USDT |
| 2024-05-13 |
0.7018 USDT |
340,006.4500 |
0.8060 USDT |
0.6510 USDT |
0.8060 USDT |
0.6790 USDT |
| 2024-05-12 |
0.7849 USDT |
120,658.4500 |
0.7750 USDT |
0.7440 USDT |
0.8400 USDT |
0.8100 USDT |
| 2024-05-11 |
0.7789 USDT |
145,741.3100 |
0.8400 USDT |
0.7450 USDT |
0.8400 USDT |
0.8040 USDT |
| 2024-05-10 |
0.8108 USDT |
154,649.7600 |
0.8700 USDT |
0.7220 USDT |
0.8800 USDT |
0.8420 USDT |
| 2024-05-09 |
0.8258 USDT |
111,192.8800 |
0.7970 USDT |
0.7610 USDT |
0.9000 USDT |
0.8400 USDT |
| 2024-05-08 |
0.8359 USDT |
259,146.5400 |
0.8600 USDT |
0.7700 USDT |
0.8880 USDT |
0.8010 USDT |