Identifier on Kucoin: MASA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0330 USDT |
566,424.3000 |
0.0336 USDT |
0.0316 USDT |
0.0339 USDT |
0.0336 USDT |
| 2024-08-14 |
0.0360 USDT |
265,396.9000 |
0.0373 USDT |
0.0343 USDT |
0.0382 USDT |
0.0345 USDT |
| 2024-08-13 |
0.0364 USDT |
140,093.1000 |
0.0366 USDT |
0.0357 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-08-12 |
0.0369 USDT |
735,196.2000 |
0.0365 USDT |
0.0354 USDT |
0.0384 USDT |
0.0371 USDT |
| 2024-08-11 |
0.0393 USDT |
1,568,959.1000 |
0.0436 USDT |
0.0358 USDT |
0.0450 USDT |
0.0360 USDT |
| 2024-08-10 |
0.0439 USDT |
1,241,119.8000 |
0.0433 USDT |
0.0425 USDT |
0.0460 USDT |
0.0442 USDT |
| 2024-08-09 |
0.0497 USDT |
2,142,816.9000 |
0.0520 USDT |
0.0423 USDT |
0.0549 USDT |
0.0431 USDT |
| 2024-08-08 |
0.0469 USDT |
2,721,610.7000 |
0.0409 USDT |
0.0403 USDT |
0.0520 USDT |
0.0510 USDT |
| 2024-08-07 |
0.0418 USDT |
870,806.9000 |
0.0421 USDT |
0.0396 USDT |
0.0440 USDT |
0.0408 USDT |
| 2024-08-06 |
0.0428 USDT |
604,630.8000 |
0.0398 USDT |
0.0398 USDT |
0.0454 USDT |
0.0424 USDT |
| 2024-08-05 |
0.0382 USDT |
1,538,508.2000 |
0.0452 USDT |
0.0349 USDT |
0.0452 USDT |
0.0399 USDT |
| 2024-08-04 |
0.0465 USDT |
515,017.2000 |
0.0457 USDT |
0.0436 USDT |
0.0484 USDT |
0.0439 USDT |
| 2024-08-03 |
0.0472 USDT |
400,896.0000 |
0.0480 USDT |
0.0457 USDT |
0.0489 USDT |
0.0458 USDT |
| 2024-08-02 |
0.0503 USDT |
345,862.8000 |
0.0520 USDT |
0.0472 USDT |
0.0540 USDT |
0.0479 USDT |
| 2024-08-01 |
0.0531 USDT |
660,063.1000 |
0.0542 USDT |
0.0512 USDT |
0.0549 USDT |
0.0521 USDT |
| 2024-07-31 |
0.0595 USDT |
77,276,696.3000 |
0.0591 USDT |
0.0540 USDT |
0.0617 USDT |
0.0542 USDT |
| 2024-07-30 |
0.0605 USDT |
18,663,570.0000 |
0.0610 USDT |
0.0593 USDT |
0.0616 USDT |
0.0593 USDT |
| 2024-07-29 |
0.0629 USDT |
44,827,837.5000 |
0.0618 USDT |
0.0601 USDT |
0.0649 USDT |
0.0609 USDT |
| 2024-07-28 |
0.0624 USDT |
1,715,374.0000 |
0.0631 USDT |
0.0610 USDT |
0.0631 USDT |
0.0623 USDT |
| 2024-07-27 |
0.0627 USDT |
2,000,953.0000 |
0.0634 USDT |
0.0610 USDT |
0.0641 USDT |
0.0638 USDT |
| 2024-07-26 |
0.0619 USDT |
26,233,543.0000 |
0.0591 USDT |
0.0588 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-07-25 |
0.0580 USDT |
32,957,935.8000 |
0.0646 USDT |
0.0564 USDT |
0.0647 USDT |
0.0586 USDT |
| 2024-07-24 |
0.0671 USDT |
3,649,807.1000 |
0.0668 USDT |
0.0655 USDT |
0.0690 USDT |
0.0658 USDT |
| 2024-07-23 |
0.0670 USDT |
5,097,399.3000 |
0.0687 USDT |
0.0640 USDT |
0.0688 USDT |
0.0665 USDT |
| 2024-07-22 |
0.0714 USDT |
1,400,787.8000 |
0.0728 USDT |
0.0674 USDT |
0.0756 USDT |
0.0678 USDT |
| 2024-07-21 |
0.0724 USDT |
546,143.5000 |
0.0750 USDT |
0.0699 USDT |
0.0757 USDT |
0.0728 USDT |
| 2024-07-20 |
0.0754 USDT |
309,421.6000 |
0.0764 USDT |
0.0735 USDT |
0.0768 USDT |
0.0751 USDT |
| 2024-07-19 |
0.0737 USDT |
2,030,604.7000 |
0.0748 USDT |
0.0687 USDT |
0.0768 USDT |
0.0750 USDT |
| 2024-07-18 |
0.0761 USDT |
659,677.0000 |
0.0755 USDT |
0.0735 USDT |
0.0777 USDT |
0.0739 USDT |
| 2024-07-17 |
0.0764 USDT |
357,874.0000 |
0.0769 USDT |
0.0738 USDT |
0.0788 USDT |
0.0756 USDT |
| 2024-07-16 |
0.0751 USDT |
783,485.5000 |
0.0772 USDT |
0.0727 USDT |
0.0778 USDT |
0.0767 USDT |
| 2024-07-15 |
0.0745 USDT |
575,772.0000 |
0.0726 USDT |
0.0720 USDT |
0.0778 USDT |
0.0770 USDT |
| 2024-07-14 |
0.0715 USDT |
579,555.2000 |
0.0738 USDT |
0.0676 USDT |
0.0742 USDT |
0.0727 USDT |
| 2024-07-13 |
0.0732 USDT |
224,038.8000 |
0.0730 USDT |
0.0722 USDT |
0.0743 USDT |
0.0738 USDT |
| 2024-07-12 |
0.0737 USDT |
591,130.2000 |
0.0766 USDT |
0.0704 USDT |
0.0794 USDT |
0.0704 USDT |
| 2024-07-11 |
0.0772 USDT |
720,058.0000 |
0.0796 USDT |
0.0741 USDT |
0.0805 USDT |
0.0753 USDT |
| 2024-07-10 |
0.0837 USDT |
1,015,064.3000 |
0.0840 USDT |
0.0780 USDT |
0.0960 USDT |
0.0791 USDT |
| 2024-07-09 |
0.0827 USDT |
388,626.7000 |
0.0774 USDT |
0.0773 USDT |
0.0843 USDT |
0.0831 USDT |
| 2024-07-08 |
0.0768 USDT |
191,293.2000 |
0.0757 USDT |
0.0724 USDT |
0.0811 USDT |
0.0776 USDT |
| 2024-07-07 |
0.0782 USDT |
168,214.9000 |
0.0809 USDT |
0.0763 USDT |
0.0810 USDT |
0.0788 USDT |
| 2024-07-06 |
0.0783 USDT |
91,460.0000 |
0.0767 USDT |
0.0762 USDT |
0.0808 USDT |
0.0801 USDT |
| 2024-07-05 |
0.0724 USDT |
733,066.4000 |
0.0746 USDT |
0.0646 USDT |
0.0800 USDT |
0.0770 USDT |
| 2024-07-04 |
0.0771 USDT |
190,474.8000 |
0.0798 USDT |
0.0750 USDT |
0.0798 USDT |
0.0765 USDT |
| 2024-07-03 |
0.0841 USDT |
447,165.2000 |
0.0905 USDT |
0.0809 USDT |
0.0906 USDT |
0.0809 USDT |
| 2024-07-02 |
0.0911 USDT |
313,811.9000 |
0.0895 USDT |
0.0879 USDT |
0.0942 USDT |
0.0908 USDT |
| 2024-07-01 |
0.0900 USDT |
318,247.7000 |
0.0905 USDT |
0.0869 USDT |
0.0923 USDT |
0.0898 USDT |
| 2024-06-30 |
0.0889 USDT |
123,312.0000 |
0.0899 USDT |
0.0864 USDT |
0.0918 USDT |
0.0918 USDT |
| 2024-06-29 |
0.0901 USDT |
265,914.9000 |
0.0900 USDT |
0.0882 USDT |
0.0928 USDT |
0.0882 USDT |
| 2024-06-28 |
0.0933 USDT |
655,596.4000 |
0.0927 USDT |
0.0889 USDT |
0.0969 USDT |
0.0895 USDT |
| 2024-06-27 |
0.0904 USDT |
386,927.2000 |
0.0844 USDT |
0.0825 USDT |
0.0945 USDT |
0.0924 USDT |