Identifier on Kucoin: MASA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0882 USDT |
175,545.3000 |
0.0876 USDT |
0.0826 USDT |
0.0924 USDT |
0.0826 USDT |
| 2024-06-25 |
0.0849 USDT |
213,092.4000 |
0.0825 USDT |
0.0825 USDT |
0.0897 USDT |
0.0892 USDT |
| 2024-06-24 |
0.0806 USDT |
520,753.5000 |
0.0834 USDT |
0.0749 USDT |
0.0863 USDT |
0.0828 USDT |
| 2024-06-23 |
0.0847 USDT |
258,744.6000 |
0.0864 USDT |
0.0820 USDT |
0.0876 USDT |
0.0826 USDT |
| 2024-06-22 |
0.0863 USDT |
189,704.7000 |
0.0854 USDT |
0.0845 USDT |
0.0894 USDT |
0.0862 USDT |
| 2024-06-21 |
0.0850 USDT |
505,256.9000 |
0.0850 USDT |
0.0810 USDT |
0.0917 USDT |
0.0870 USDT |
| 2024-06-20 |
0.0880 USDT |
354,134.4000 |
0.0884 USDT |
0.0833 USDT |
0.0920 USDT |
0.0850 USDT |
| 2024-06-19 |
0.0855 USDT |
604,663.9000 |
0.0796 USDT |
0.0796 USDT |
0.0909 USDT |
0.0882 USDT |
| 2024-06-18 |
0.0770 USDT |
738,391.1000 |
0.0812 USDT |
0.0727 USDT |
0.0822 USDT |
0.0794 USDT |
| 2024-06-17 |
0.0852 USDT |
507,704.2000 |
0.0919 USDT |
0.0800 USDT |
0.0926 USDT |
0.0811 USDT |
| 2024-06-16 |
0.0909 USDT |
220,577.1000 |
0.0888 USDT |
0.0881 USDT |
0.0934 USDT |
0.0924 USDT |
| 2024-06-15 |
0.0900 USDT |
192,430.9000 |
0.0886 USDT |
0.0880 USDT |
0.0917 USDT |
0.0885 USDT |
| 2024-06-14 |
0.0909 USDT |
489,425.4000 |
0.0882 USDT |
0.0849 USDT |
0.0948 USDT |
0.0895 USDT |
| 2024-06-13 |
0.0894 USDT |
347,883.2000 |
0.0930 USDT |
0.0856 USDT |
0.0951 USDT |
0.0882 USDT |
| 2024-06-12 |
0.0960 USDT |
540,386.5000 |
0.0901 USDT |
0.0880 USDT |
0.1050 USDT |
0.0964 USDT |
| 2024-06-11 |
0.0955 USDT |
461,557.2000 |
0.1038 USDT |
0.0876 USDT |
0.1051 USDT |
0.0893 USDT |
| 2024-06-10 |
0.1106 USDT |
366,891.6000 |
0.1118 USDT |
0.1062 USDT |
0.1125 USDT |
0.1062 USDT |
| 2024-06-09 |
0.1119 USDT |
182,353.2000 |
0.1127 USDT |
0.1103 USDT |
0.1142 USDT |
0.1123 USDT |
| 2024-06-08 |
0.1165 USDT |
249,519.2000 |
0.1222 USDT |
0.1115 USDT |
0.1240 USDT |
0.1119 USDT |