Identifier on Kucoin: KOMA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0429 USDT |
7,745,882.5000 |
0.0446 USDT |
0.0400 USDT |
0.0447 USDT |
0.0400 USDT |
| 2025-01-27 |
0.0430 USDT |
8,924,139.3000 |
0.0483 USDT |
0.0393 USDT |
0.0483 USDT |
0.0448 USDT |
| 2025-01-26 |
0.0519 USDT |
6,263,420.3000 |
0.0520 USDT |
0.0505 USDT |
0.0541 USDT |
0.0507 USDT |
| 2025-01-25 |
0.0524 USDT |
5,227,505.3700 |
0.0514 USDT |
0.0504 USDT |
0.0541 USDT |
0.0521 USDT |
| 2025-01-24 |
0.0567 USDT |
4,293,098.0800 |
0.0586 USDT |
0.0548 USDT |
0.0587 USDT |
0.0551 USDT |
| 2025-01-23 |
0.0601 USDT |
3,860,168.4600 |
0.0615 USDT |
0.0579 USDT |
0.0629 USDT |
0.0598 USDT |
| 2025-01-22 |
0.0622 USDT |
4,413,717.1100 |
0.0607 USDT |
0.0596 USDT |
0.0640 USDT |
0.0627 USDT |
| 2025-01-21 |
0.0596 USDT |
5,164,566.6100 |
0.0591 USDT |
0.0559 USDT |
0.0634 USDT |
0.0616 USDT |
| 2025-01-20 |
0.0593 USDT |
1,615,654.7400 |
0.0602 USDT |
0.0544 USDT |
0.0647 USDT |
0.0580 USDT |
| 2025-01-19 |
0.0692 USDT |
1,179,657.8500 |
0.0739 USDT |
0.0624 USDT |
0.0752 USDT |
0.0656 USDT |
| 2025-01-18 |
0.0792 USDT |
1,500,301.2600 |
0.0861 USDT |
0.0712 USDT |
0.0868 USDT |
0.0719 USDT |
| 2025-01-17 |
0.0872 USDT |
945,475.8000 |
0.0842 USDT |
0.0841 USDT |
0.0888 USDT |
0.0873 USDT |
| 2025-01-16 |
0.0858 USDT |
394,880.7500 |
0.0879 USDT |
0.0831 USDT |
0.0884 USDT |
0.0859 USDT |
| 2025-01-15 |
0.0843 USDT |
248,780.6100 |
0.0846 USDT |
0.0800 USDT |
0.0891 USDT |
0.0880 USDT |
| 2025-01-14 |
0.0837 USDT |
403,921.2700 |
0.0838 USDT |
0.0827 USDT |
0.0866 USDT |
0.0841 USDT |
| 2025-01-13 |
0.0812 USDT |
2,189,045.0500 |
0.0919 USDT |
0.0750 USDT |
0.0942 USDT |
0.0806 USDT |
| 2025-01-12 |
0.0923 USDT |
122,184.7700 |
0.0939 USDT |
0.0899 USDT |
0.0942 USDT |
0.0900 USDT |
| 2025-01-11 |
0.0941 USDT |
579,352.5300 |
0.0940 USDT |
0.0919 USDT |
0.0973 USDT |
0.0943 USDT |
| 2025-01-10 |
0.0931 USDT |
480,532.7600 |
0.0922 USDT |
0.0895 USDT |
0.0972 USDT |
0.0948 USDT |
| 2025-01-09 |
0.0933 USDT |
545,412.3100 |
0.0961 USDT |
0.0891 USDT |
0.0969 USDT |
0.0916 USDT |
| 2025-01-08 |
0.0979 USDT |
526,894.0200 |
0.1026 USDT |
0.0933 USDT |
0.1026 USDT |
0.0933 USDT |
| 2025-01-07 |
0.1105 USDT |
887,203.1800 |
0.1207 USDT |
0.1034 USDT |
0.1219 USDT |
0.1038 USDT |
| 2025-01-06 |
0.1249 USDT |
696,014.0100 |
0.1283 USDT |
0.1229 USDT |
0.1283 USDT |
0.1246 USDT |
| 2025-01-05 |
0.1254 USDT |
643,720.3000 |
0.1230 USDT |
0.1206 USDT |
0.1309 USDT |
0.1255 USDT |
| 2025-01-04 |
0.1236 USDT |
1,270,974.6300 |
0.1279 USDT |
0.1137 USDT |
0.1309 USDT |
0.1241 USDT |
| 2025-01-03 |
0.1241 USDT |
1,301,469.5300 |
0.1245 USDT |
0.1159 USDT |
0.1300 USDT |
0.1280 USDT |
| 2025-01-02 |
0.1234 USDT |
342,240.9600 |
0.1207 USDT |
0.1188 USDT |
0.1267 USDT |
0.1204 USDT |
| 2025-01-01 |
0.1216 USDT |
732,775.0000 |
0.1174 USDT |
0.1156 USDT |
0.1271 USDT |
0.1167 USDT |
| 2024-12-31 |
0.1191 USDT |
1,645,258.0000 |
0.1160 USDT |
0.1126 USDT |
0.1234 USDT |
0.1172 USDT |
| 2024-12-30 |
0.1229 USDT |
1,213,147.2600 |
0.1193 USDT |
0.1139 USDT |
0.1313 USDT |
0.1218 USDT |
| 2024-12-29 |
0.1275 USDT |
1,320,550.5400 |
0.1248 USDT |
0.1224 USDT |
0.1340 USDT |
0.1231 USDT |
| 2024-12-28 |
0.1251 USDT |
1,454,141.7400 |
0.1357 USDT |
0.1166 USDT |
0.1362 USDT |
0.1248 USDT |
| 2024-12-27 |
0.1374 USDT |
2,080,021.8800 |
0.1471 USDT |
0.1302 USDT |
0.1471 USDT |
0.1336 USDT |
| 2024-12-26 |
0.1613 USDT |
2,040,220.7100 |
0.1651 USDT |
0.1535 USDT |
0.1720 USDT |
0.1535 USDT |
| 2024-12-25 |
0.1715 USDT |
4,508,758.0700 |
0.1674 USDT |
0.1606 USDT |
0.2023 USDT |
0.1649 USDT |
| 2024-12-24 |
0.1639 USDT |
3,692,777.1600 |
0.1621 USDT |
0.1562 USDT |
0.1729 USDT |
0.1703 USDT |
| 2024-12-23 |
0.1363 USDT |
3,208,165.1400 |
0.1286 USDT |
0.1234 USDT |
0.1433 USDT |
0.1386 USDT |
| 2024-12-22 |
0.1064 USDT |
2,391,027.5900 |
0.0966 USDT |
0.0927 USDT |
0.1184 USDT |
0.1129 USDT |
| 2024-12-21 |
0.1027 USDT |
1,680,040.7300 |
0.1103 USDT |
0.0942 USDT |
0.1148 USDT |
0.0978 USDT |
| 2024-12-20 |
0.1083 USDT |
2,591,381.1800 |
0.1157 USDT |
0.0912 USDT |
0.1245 USDT |
0.1070 USDT |
| 2024-12-19 |
0.1129 USDT |
4,200,700.0000 |
0.1035 USDT |
0.0986 USDT |
0.1228 USDT |
0.1130 USDT |
| 2024-12-18 |
0.1150 USDT |
6,208,867.7500 |
0.0942 USDT |
0.0925 USDT |
0.1402 USDT |
0.1052 USDT |
| 2024-12-17 |
0.1033 USDT |
949,042.0700 |
0.1081 USDT |
0.0937 USDT |
0.1107 USDT |
0.0948 USDT |
| 2024-12-16 |
0.1135 USDT |
1,878,313.8200 |
0.0770 USDT |
0.0770 USDT |
0.1208 USDT |
0.1123 USDT |