Identifier on Kucoin: KOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0378 USDT |
449,579.9000 |
0.0360 USDT |
0.0360 USDT |
0.0396 USDT |
0.0374 USDT |
| 2025-01-27 |
0.0393 USDT |
504,262.5000 |
0.0402 USDT |
0.0361 USDT |
0.0423 USDT |
0.0361 USDT |
| 2025-01-26 |
0.0381 USDT |
310,978.0000 |
0.0363 USDT |
0.0363 USDT |
0.0405 USDT |
0.0403 USDT |
| 2025-01-25 |
0.0353 USDT |
1,197,446.0000 |
0.0321 USDT |
0.0321 USDT |
0.0385 USDT |
0.0366 USDT |
| 2025-01-24 |
0.0287 USDT |
450,424.4000 |
0.0262 USDT |
0.0259 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-01-23 |
0.0270 USDT |
156,297.6000 |
0.0283 USDT |
0.0260 USDT |
0.0283 USDT |
0.0263 USDT |
| 2025-01-22 |
0.0279 USDT |
360,025.8000 |
0.0284 USDT |
0.0275 USDT |
0.0287 USDT |
0.0280 USDT |
| 2025-01-21 |
0.0293 USDT |
343,862.0000 |
0.0318 USDT |
0.0280 USDT |
0.0318 USDT |
0.0282 USDT |
| 2025-01-20 |
0.0356 USDT |
567,424.0000 |
0.0390 USDT |
0.0322 USDT |
0.0390 USDT |
0.0325 USDT |
| 2025-01-19 |
0.0414 USDT |
271,392.6000 |
0.0433 USDT |
0.0396 USDT |
0.0433 USDT |
0.0396 USDT |
| 2025-01-18 |
0.0459 USDT |
204,306.6000 |
0.0481 USDT |
0.0435 USDT |
0.0481 USDT |
0.0436 USDT |
| 2025-01-17 |
0.0489 USDT |
179,984.0000 |
0.0500 USDT |
0.0478 USDT |
0.0503 USDT |
0.0483 USDT |
| 2025-01-16 |
0.0493 USDT |
69,430.4000 |
0.0485 USDT |
0.0483 USDT |
0.0503 USDT |
0.0500 USDT |
| 2025-01-15 |
0.0483 USDT |
263,477.9000 |
0.0463 USDT |
0.0457 USDT |
0.0505 USDT |
0.0486 USDT |
| 2025-01-14 |
0.0453 USDT |
341,746.4000 |
0.0439 USDT |
0.0433 USDT |
0.0473 USDT |
0.0461 USDT |
| 2025-01-13 |
0.0464 USDT |
341,492.3000 |
0.0492 USDT |
0.0436 USDT |
0.0495 USDT |
0.0439 USDT |
| 2025-01-12 |
0.0515 USDT |
453,015.3000 |
0.0522 USDT |
0.0492 USDT |
0.0525 USDT |
0.0492 USDT |
| 2025-01-11 |
0.0514 USDT |
2,834,552.7000 |
0.0520 USDT |
0.0500 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-01-10 |
0.0513 USDT |
2,852,102.3000 |
0.0517 USDT |
0.0500 USDT |
0.0523 USDT |
0.0520 USDT |
| 2025-01-09 |
0.0478 USDT |
2,312,497.1000 |
0.0472 USDT |
0.0468 USDT |
0.0503 USDT |
0.0502 USDT |
| 2025-01-08 |
0.0501 USDT |
2,377,415.1000 |
0.0517 USDT |
0.0470 USDT |
0.0526 USDT |
0.0478 USDT |
| 2025-01-07 |
0.0542 USDT |
2,523,106.5000 |
0.0547 USDT |
0.0522 USDT |
0.0567 USDT |
0.0524 USDT |
| 2025-01-06 |
0.0534 USDT |
1,496,447.5000 |
0.0536 USDT |
0.0521 USDT |
0.0544 USDT |
0.0526 USDT |
| 2025-01-05 |
0.0537 USDT |
1,950,261.1000 |
0.0545 USDT |
0.0510 USDT |
0.0559 USDT |
0.0529 USDT |
| 2025-01-04 |
0.0505 USDT |
3,017,693.8000 |
0.0509 USDT |
0.0478 USDT |
0.0546 USDT |
0.0543 USDT |
| 2025-01-03 |
0.0525 USDT |
3,515,454.2000 |
0.0523 USDT |
0.0501 USDT |
0.0569 USDT |
0.0509 USDT |
| 2025-01-02 |
0.0487 USDT |
2,606,539.7000 |
0.0483 USDT |
0.0463 USDT |
0.0528 USDT |
0.0502 USDT |
| 2025-01-01 |
0.0496 USDT |
2,305,967.6000 |
0.0517 USDT |
0.0471 USDT |
0.0518 USDT |
0.0477 USDT |
| 2024-12-31 |
0.0503 USDT |
2,978,309.4000 |
0.0495 USDT |
0.0485 USDT |
0.0525 USDT |
0.0517 USDT |
| 2024-12-30 |
0.0520 USDT |
3,402,080.1000 |
0.0546 USDT |
0.0489 USDT |
0.0546 USDT |
0.0493 USDT |
| 2024-12-29 |
0.0582 USDT |
2,896,486.8000 |
0.0657 USDT |
0.0527 USDT |
0.0657 USDT |
0.0532 USDT |
| 2024-12-28 |
0.0622 USDT |
2,097,801.7000 |
0.0593 USDT |
0.0592 USDT |
0.0648 USDT |
0.0636 USDT |
| 2024-12-27 |
0.0617 USDT |
27,896,708.5000 |
0.0600 USDT |
0.0591 USDT |
0.0659 USDT |
0.0603 USDT |
| 2024-12-26 |
0.0635 USDT |
18,119,751.1000 |
0.0680 USDT |
0.0570 USDT |
0.0681 USDT |
0.0633 USDT |
| 2024-12-25 |
0.0732 USDT |
13,676,203.6000 |
0.0833 USDT |
0.0666 USDT |
0.0836 USDT |
0.0680 USDT |
| 2024-12-24 |
0.0829 USDT |
6,212,732.1000 |
0.0788 USDT |
0.0710 USDT |
0.0935 USDT |
0.0836 USDT |
| 2024-12-23 |
0.0849 USDT |
520,374.7000 |
0.0875 USDT |
0.0795 USDT |
0.0900 USDT |
0.0802 USDT |
| 2024-12-22 |
0.0926 USDT |
1,326,900.5000 |
0.1013 USDT |
0.0845 USDT |
0.1021 USDT |
0.0929 USDT |
| 2024-12-21 |
0.1148 USDT |
3,569,206.1000 |
0.1142 USDT |
0.0985 USDT |
0.1350 USDT |
0.1186 USDT |
| 2024-12-20 |
0.1144 USDT |
10,810,766.3000 |
0.0500 USDT |
0.0500 USDT |
0.2100 USDT |
0.1755 USDT |