Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.9346 USDT |
58,600.5300 |
0.9280 USDT |
0.9000 USDT |
0.9730 USDT |
0.9200 USDT |
| 2024-05-06 |
0.9435 USDT |
160,544.1900 |
0.9550 USDT |
0.8630 USDT |
1.0500 USDT |
0.9180 USDT |
| 2024-05-05 |
0.9993 USDT |
73,147.9500 |
1.0160 USDT |
0.9390 USDT |
1.0440 USDT |
0.9680 USDT |
| 2024-05-04 |
1.0327 USDT |
158,869.5500 |
1.1180 USDT |
0.9650 USDT |
1.1180 USDT |
1.0200 USDT |
| 2024-05-03 |
1.0222 USDT |
156,673.8100 |
0.9910 USDT |
0.9370 USDT |
1.1150 USDT |
1.0810 USDT |
| 2024-05-02 |
0.9797 USDT |
111,113.7100 |
1.0150 USDT |
0.9340 USDT |
1.0370 USDT |
0.9780 USDT |
| 2024-05-01 |
0.9214 USDT |
299,031.3400 |
0.8910 USDT |
0.8220 USDT |
1.0690 USDT |
1.0250 USDT |
| 2024-04-30 |
0.8632 USDT |
329,359.6200 |
0.9840 USDT |
0.7930 USDT |
1.0200 USDT |
0.8650 USDT |
| 2024-04-29 |
0.9572 USDT |
314,589.2800 |
0.9930 USDT |
0.8720 USDT |
1.0460 USDT |
0.9610 USDT |
| 2024-04-28 |
1.0366 USDT |
288,524.7100 |
1.1790 USDT |
0.9150 USDT |
1.1960 USDT |
0.9780 USDT |
| 2024-04-27 |
1.1525 USDT |
128,221.7900 |
1.1140 USDT |
1.1100 USDT |
1.2270 USDT |
1.1600 USDT |
| 2024-04-26 |
1.1433 USDT |
112,330.3200 |
1.1500 USDT |
1.0930 USDT |
1.1890 USDT |
1.1240 USDT |
| 2024-04-25 |
1.1932 USDT |
51,675.7800 |
1.2520 USDT |
1.1500 USDT |
1.2660 USDT |
1.1830 USDT |
| 2024-04-24 |
1.3490 USDT |
156,115.4400 |
1.3130 USDT |
1.2530 USDT |
1.5140 USDT |
1.2700 USDT |
| 2024-04-23 |
1.3298 USDT |
67,133.5000 |
1.4080 USDT |
1.2800 USDT |
1.4310 USDT |
1.3180 USDT |
| 2024-04-22 |
1.4599 USDT |
176,711.5100 |
1.5180 USDT |
1.3590 USDT |
1.6470 USDT |
1.3950 USDT |
| 2024-04-21 |
1.4616 USDT |
165,231.3000 |
1.3980 USDT |
1.3340 USDT |
1.5800 USDT |
1.4450 USDT |
| 2024-04-20 |
1.2860 USDT |
74,789.2500 |
1.1990 USDT |
1.1780 USDT |
1.4060 USDT |
1.3920 USDT |
| 2024-04-19 |
1.1681 USDT |
165,469.3300 |
1.2630 USDT |
1.0000 USDT |
1.3420 USDT |
1.1950 USDT |
| 2024-04-18 |
1.1387 USDT |
63,624.8900 |
1.1380 USDT |
1.0880 USDT |
1.2300 USDT |
1.2060 USDT |
| 2024-04-17 |
1.1577 USDT |
93,602.9900 |
1.2350 USDT |
1.0830 USDT |
1.2380 USDT |
1.1470 USDT |
| 2024-04-16 |
1.1797 USDT |
206,337.8900 |
1.2060 USDT |
1.1000 USDT |
1.2920 USDT |
1.2270 USDT |
| 2024-04-15 |
1.3742 USDT |
166,923.6100 |
1.4820 USDT |
1.2290 USDT |
1.5190 USDT |
1.3030 USDT |
| 2024-04-14 |
1.2648 USDT |
154,716.7800 |
1.1370 USDT |
1.0870 USDT |
1.4630 USDT |
1.4360 USDT |
| 2024-04-13 |
1.1476 USDT |
356,006.9000 |
1.4510 USDT |
0.9510 USDT |
1.4510 USDT |
1.2080 USDT |
| 2024-04-12 |
1.3824 USDT |
205,976.9300 |
1.4760 USDT |
1.2390 USDT |
1.4920 USDT |
1.3630 USDT |
| 2024-04-11 |
1.5359 USDT |
164,928.4100 |
1.5910 USDT |
1.4500 USDT |
1.7110 USDT |
1.5110 USDT |
| 2024-04-10 |
1.6115 USDT |
99,243.1500 |
1.6160 USDT |
1.5350 USDT |
1.6990 USDT |
1.6030 USDT |
| 2024-04-09 |
1.5772 USDT |
261,973.3000 |
1.6350 USDT |
1.4910 USDT |
1.7060 USDT |
1.6330 USDT |
| 2024-04-08 |
1.6638 USDT |
121,820.8700 |
1.5720 USDT |
1.5310 USDT |
1.7490 USDT |
1.6900 USDT |
| 2024-04-07 |
1.6501 USDT |
56,321.2200 |
1.7020 USDT |
1.6110 USDT |
1.7090 USDT |
1.6240 USDT |
| 2024-04-06 |
1.6927 USDT |
54,817.8600 |
1.6870 USDT |
1.6220 USDT |
1.7650 USDT |
1.6860 USDT |
| 2024-04-05 |
1.6775 USDT |
127,646.4400 |
1.7350 USDT |
1.6130 USDT |
1.7500 USDT |
1.6560 USDT |
| 2024-04-04 |
1.7358 USDT |
144,647.5100 |
1.8840 USDT |
1.6130 USDT |
1.8840 USDT |
1.7180 USDT |
| 2024-04-03 |
1.8169 USDT |
179,494.0500 |
1.6470 USDT |
1.6350 USDT |
2.0320 USDT |
1.9080 USDT |
| 2024-04-02 |
1.6732 USDT |
85,911.8800 |
1.8320 USDT |
1.6130 USDT |
1.8320 USDT |
1.6650 USDT |
| 2024-04-01 |
1.6937 USDT |
166,126.3300 |
1.8250 USDT |
1.5580 USDT |
1.8880 USDT |
1.6250 USDT |
| 2024-03-31 |
1.8466 USDT |
99,737.9000 |
1.9160 USDT |
1.7560 USDT |
1.9510 USDT |
1.8290 USDT |
| 2024-03-30 |
1.8570 USDT |
183,364.4200 |
1.8330 USDT |
1.6850 USDT |
2.0800 USDT |
1.9130 USDT |
| 2024-03-29 |
1.8880 USDT |
100,300.9000 |
2.0200 USDT |
1.8100 USDT |
2.0200 USDT |
1.8360 USDT |
| 2024-03-28 |
1.9533 USDT |
263,112.0100 |
1.8520 USDT |
1.8500 USDT |
2.1460 USDT |
2.0710 USDT |
| 2024-03-27 |
1.9244 USDT |
286,009.0700 |
1.7940 USDT |
1.7670 USDT |
2.1400 USDT |
1.8110 USDT |
| 2024-03-26 |
1.8083 USDT |
1,046,515.7500 |
2.0360 USDT |
1.5500 USDT |
2.1230 USDT |
1.6450 USDT |
| 2024-03-25 |
2.0177 USDT |
688,562.0700 |
2.1600 USDT |
1.8990 USDT |
2.3550 USDT |
1.9600 USDT |
| 2024-03-24 |
2.0712 USDT |
328,867.7100 |
2.0960 USDT |
1.9000 USDT |
2.2610 USDT |
2.0710 USDT |
| 2024-03-23 |
2.2446 USDT |
281,313.0600 |
2.3200 USDT |
2.0720 USDT |
2.4810 USDT |
2.1500 USDT |
| 2024-03-22 |
2.2668 USDT |
843,645.4400 |
2.8210 USDT |
2.0010 USDT |
2.8220 USDT |
2.1420 USDT |
| 2024-03-21 |
2.6863 USDT |
509,367.5300 |
2.7400 USDT |
2.4020 USDT |
2.8312 USDT |
2.8260 USDT |
| 2024-03-20 |
2.3450 USDT |
857,022.7000 |
2.1100 USDT |
2.0400 USDT |
2.6501 USDT |
2.5400 USDT |
| 2024-03-19 |
2.1023 USDT |
1,533,801.1000 |
2.0518 USDT |
1.8700 USDT |
2.5646 USDT |
2.2421 USDT |