Identifier on Kucoin: KNGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |