Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: KNGL-USDT
Date Price Volume Open Low High Close
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
2024-03-18 2.0316 USDT 921,520.5000 2.1999 USDT 1.8000 USDT 2.4000 USDT 2.1384 USDT
2024-03-17 2.0760 USDT 1,005,212.0000 1.8234 USDT 1.7210 USDT 2.4700 USDT 2.2882 USDT
2024-03-16 1.8020 USDT 1,303,856.9000 1.6144 USDT 1.4869 USDT 2.0791 USDT 1.8506 USDT
2024-03-15 1.4528 USDT 902,615.8000 1.5960 USDT 1.3110 USDT 1.6484 USDT 1.6108 USDT
2024-03-14 1.5980 USDT 2,057,199.8000 1.7652 USDT 1.3680 USDT 1.8657 USDT 1.5647 USDT
2024-03-13 1.6116 USDT 8,140,652.6000 0.0450 USDT 0.0450 USDT 2.0791 USDT 1.8439 USDT