Identifier on Kucoin: MASA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0722 USDT |
2,098,472.9000 |
0.0689 USDT |
0.0685 USDT |
0.0756 USDT |
0.0748 USDT |
| 2024-10-03 |
0.0704 USDT |
1,639,582.3000 |
0.0724 USDT |
0.0657 USDT |
0.0761 USDT |
0.0685 USDT |
| 2024-10-02 |
0.0789 USDT |
1,208,291.2000 |
0.0746 USDT |
0.0740 USDT |
0.0833 USDT |
0.0784 USDT |
| 2024-10-01 |
0.0845 USDT |
1,226,315.0000 |
0.0841 USDT |
0.0728 USDT |
0.0899 USDT |
0.0732 USDT |
| 2024-09-30 |
0.0853 USDT |
1,438,506.6000 |
0.0784 USDT |
0.0768 USDT |
0.0905 USDT |
0.0828 USDT |
| 2024-09-29 |
0.0791 USDT |
1,072,229.5000 |
0.0819 USDT |
0.0755 USDT |
0.0836 USDT |
0.0786 USDT |
| 2024-09-28 |
0.0827 USDT |
1,036,572.7000 |
0.0759 USDT |
0.0752 USDT |
0.0888 USDT |
0.0850 USDT |
| 2024-09-27 |
0.0793 USDT |
413,953.7000 |
0.0793 USDT |
0.0744 USDT |
0.0845 USDT |
0.0759 USDT |
| 2024-09-26 |
0.0799 USDT |
507,380.7000 |
0.0759 USDT |
0.0741 USDT |
0.0847 USDT |
0.0780 USDT |
| 2024-09-25 |
0.0836 USDT |
944,438.4000 |
0.0845 USDT |
0.0763 USDT |
0.0899 USDT |
0.0771 USDT |
| 2024-09-24 |
0.0759 USDT |
1,573,019.6000 |
0.0696 USDT |
0.0684 USDT |
0.0851 USDT |
0.0836 USDT |
| 2024-09-23 |
0.0679 USDT |
1,157,183.1000 |
0.0578 USDT |
0.0563 USDT |
0.0721 USDT |
0.0714 USDT |
| 2024-09-22 |
0.0576 USDT |
650,425.2000 |
0.0603 USDT |
0.0540 USDT |
0.0607 USDT |
0.0600 USDT |
| 2024-09-21 |
0.0588 USDT |
738,413.1000 |
0.0582 USDT |
0.0567 USDT |
0.0630 USDT |
0.0602 USDT |
| 2024-09-20 |
0.0596 USDT |
508,408.9000 |
0.0633 USDT |
0.0559 USDT |
0.0660 USDT |
0.0561 USDT |
| 2024-09-19 |
0.0642 USDT |
306,999.7000 |
0.0617 USDT |
0.0617 USDT |
0.0668 USDT |
0.0626 USDT |
| 2024-09-18 |
0.0585 USDT |
372,705.0000 |
0.0569 USDT |
0.0537 USDT |
0.0629 USDT |
0.0616 USDT |
| 2024-09-17 |
0.0562 USDT |
281,268.9000 |
0.0521 USDT |
0.0521 USDT |
0.0592 USDT |
0.0569 USDT |
| 2024-09-16 |
0.0529 USDT |
278,447.8000 |
0.0548 USDT |
0.0506 USDT |
0.0549 USDT |
0.0516 USDT |
| 2024-09-15 |
0.0575 USDT |
1,490,444.1000 |
0.0509 USDT |
0.0506 USDT |
0.0603 USDT |
0.0556 USDT |
| 2024-09-14 |
0.0501 USDT |
134,311.2000 |
0.0501 USDT |
0.0483 USDT |
0.0515 USDT |
0.0509 USDT |
| 2024-09-13 |
0.0491 USDT |
1,220,029.9000 |
0.0500 USDT |
0.0480 USDT |
0.0510 USDT |
0.0495 USDT |
| 2024-09-12 |
0.0507 USDT |
972,299.5000 |
0.0505 USDT |
0.0489 USDT |
0.0543 USDT |
0.0502 USDT |
| 2024-09-11 |
0.0506 USDT |
1,010,687.2000 |
0.0524 USDT |
0.0483 USDT |
0.0526 USDT |
0.0504 USDT |
| 2024-09-10 |
0.0517 USDT |
259,803.1000 |
0.0505 USDT |
0.0495 USDT |
0.0544 USDT |
0.0540 USDT |
| 2024-09-09 |
0.0501 USDT |
929,045.4000 |
0.0492 USDT |
0.0455 USDT |
0.0522 USDT |
0.0511 USDT |
| 2024-09-08 |
0.0486 USDT |
575,440.5000 |
0.0466 USDT |
0.0465 USDT |
0.0499 USDT |
0.0493 USDT |
| 2024-09-07 |
0.0445 USDT |
436,936.0000 |
0.0422 USDT |
0.0422 USDT |
0.0469 USDT |
0.0458 USDT |
| 2024-09-06 |
0.0412 USDT |
570,092.6000 |
0.0429 USDT |
0.0400 USDT |
0.0439 USDT |
0.0419 USDT |
| 2024-09-05 |
0.0437 USDT |
765,437.7000 |
0.0452 USDT |
0.0420 USDT |
0.0454 USDT |
0.0426 USDT |
| 2024-09-04 |
0.0469 USDT |
568,698.5000 |
0.0497 USDT |
0.0442 USDT |
0.0513 USDT |
0.0450 USDT |
| 2024-09-03 |
0.0518 USDT |
1,099,465.5000 |
0.0478 USDT |
0.0475 USDT |
0.0550 USDT |
0.0496 USDT |
| 2024-09-02 |
0.0467 USDT |
998,733.2000 |
0.0452 USDT |
0.0450 USDT |
0.0492 USDT |
0.0482 USDT |
| 2024-09-01 |
0.0475 USDT |
759,997.4000 |
0.0505 USDT |
0.0460 USDT |
0.0508 USDT |
0.0468 USDT |
| 2024-08-31 |
0.0513 USDT |
957,827.5000 |
0.0494 USDT |
0.0487 USDT |
0.0548 USDT |
0.0509 USDT |
| 2024-08-30 |
0.0494 USDT |
780,532.3000 |
0.0489 USDT |
0.0478 USDT |
0.0520 USDT |
0.0500 USDT |
| 2024-08-29 |
0.0500 USDT |
972,768.2000 |
0.0461 USDT |
0.0457 USDT |
0.0550 USDT |
0.0503 USDT |
| 2024-08-28 |
0.0458 USDT |
2,222,226.0000 |
0.0417 USDT |
0.0404 USDT |
0.0482 USDT |
0.0460 USDT |
| 2024-08-27 |
0.0422 USDT |
434,591.4000 |
0.0417 USDT |
0.0401 USDT |
0.0449 USDT |
0.0414 USDT |
| 2024-08-26 |
0.0430 USDT |
482,917.0000 |
0.0463 USDT |
0.0415 USDT |
0.0465 USDT |
0.0415 USDT |
| 2024-08-25 |
0.0456 USDT |
336,448.0000 |
0.0448 USDT |
0.0421 USDT |
0.0477 USDT |
0.0477 USDT |
| 2024-08-24 |
0.0440 USDT |
153,903.9000 |
0.0450 USDT |
0.0428 USDT |
0.0455 USDT |
0.0446 USDT |
| 2024-08-23 |
0.0408 USDT |
91,809.3000 |
0.0400 USDT |
0.0399 USDT |
0.0443 USDT |
0.0440 USDT |
| 2024-08-22 |
0.0400 USDT |
137,093.2000 |
0.0414 USDT |
0.0382 USDT |
0.0418 USDT |
0.0390 USDT |
| 2024-08-21 |
0.0412 USDT |
927,336.2000 |
0.0433 USDT |
0.0396 USDT |
0.0459 USDT |
0.0410 USDT |
| 2024-08-20 |
0.0433 USDT |
1,913,228.4000 |
0.0431 USDT |
0.0407 USDT |
0.0454 USDT |
0.0429 USDT |
| 2024-08-19 |
0.0430 USDT |
637,170.8000 |
0.0409 USDT |
0.0399 USDT |
0.0460 USDT |
0.0445 USDT |
| 2024-08-18 |
0.0403 USDT |
1,072,174.5000 |
0.0399 USDT |
0.0388 USDT |
0.0437 USDT |
0.0418 USDT |
| 2024-08-17 |
0.0407 USDT |
968,558.2000 |
0.0371 USDT |
0.0367 USDT |
0.0438 USDT |
0.0398 USDT |
| 2024-08-16 |
0.0369 USDT |
568,322.7000 |
0.0331 USDT |
0.0331 USDT |
0.0384 USDT |
0.0371 USDT |