Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KIMCHIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.007583 | -0.000434 | -5.41% | 0.00802 | 0.008042 | 0.007577 | 1,625,087.00 |
| May 21 2024 | 0.008017 | 0.000083 | 1.05% | 0.007965 | 0.008292 | 0.007933 | 952,400.00 |
| May 20 2024 | 0.007934 | 0.000244 | 3.17% | 0.007669 | 0.008077 | 0.007655 | 1,440,832.00 |
| May 19 2024 | 0.00769 | 0.00008 | 1.05% | 0.00761 | 0.00769 | 0.007562 | 1,749,126.00 |
| May 18 2024 | 0.00761 | 0.000023 | 0.30% | 0.007593 | 0.007627 | 0.007563 | 1,815,008.00 |
| May 17 2024 | 0.007587 | -0.000075 | -0.98% | 0.00839 | 0.00839 | 0.007563 | 873,644.00 |
| May 16 2024 | 0.007662 | -0.000013 | -0.17% | 0.007674 | 0.007778 | 0.007566 | 1,620,615.00 |
| May 15 2024 | 0.007675 | 0.000032 | 0.42% | 0.007656 | 0.007713 | 0.007563 | 1,709,262.00 |
| May 14 2024 | 0.007643 | -0.000157 | -2.01% | 0.007808 | 0.007809 | 0.007599 | 1,780,440.00 |
| May 13 2024 | 0.0078 | 0.000126 | 1.64% | 0.00767 | 0.007863 | 0.007585 | 1,557,526.00 |
| May 12 2024 | 0.007674 | 0.000041 | 0.54% | 0.007635 | 0.007874 | 0.007566 | 1,425,892.00 |
| May 11 2024 | 0.007633 | -0.000093 | -1.20% | 0.007724 | 0.007729 | 0.007438 | 1,773,284.00 |
| May 10 2024 | 0.007726 | 0.000026 | 0.34% | 0.0077 | 0.007931 | 0.0077 | 1,249,753.00 |
| May 09 2024 | 0.0077 | 0.000216 | 2.89% | 0.0075 | 0.0077 | 0.007316 | 1,258,872.00 |
| May 08 2024 | 0.007484 | 0.00053 | 7.62% | 0.00694 | 0.007688 | 0.006917 | 900,347.00 |
| May 07 2024 | 0.006954 | -0.000107 | -1.52% | 0.007056 | 0.007063 | 0.006736 | 1,336,022.00 |
| May 06 2024 | 0.007061 | -0.000125 | -1.74% | 0.007462 | 0.007462 | 0.007054 | 892,714.00 |
| May 05 2024 | 0.007186 | 0.000473 | 7.05% | 0.006707 | 0.007248 | 0.006488 | 685,741.00 |
| May 04 2024 | 0.006713 | 0.000164 | 2.50% | 0.006443 | 0.007067 | 0.006437 | 1,325,582.00 |
| May 03 2024 | 0.006549 | 0.000197 | 3.10% | 0.006356 | 0.006601 | 0.006317 | 1,917,417.00 |
| May 02 2024 | 0.006352 | 0.000026 | 0.41% | 0.006325 | 0.006505 | 0.0063 | 2,173,158.00 |
| May 01 2024 | 0.006326 | -0.00000100 | -0.02% | 0.006323 | 0.006347 | 0.0063 | 2,263,692.00 |
| Apr 30 2024 | 0.006327 | -0.000025 | -0.39% | 0.006358 | 0.006361 | 0.0063 | 2,147,138.00 |
| Apr 29 2024 | 0.006352 | -0.000032 | -0.50% | 0.006384 | 0.006413 | 0.0063 | 1,614,343.00 |
| Apr 28 2024 | 0.006384 | -0.000142 | -2.18% | 0.006464 | 0.006571 | 0.006372 | 1,501,711.00 |
| Apr 27 2024 | 0.006526 | -0.000125 | -1.88% | 0.006645 | 0.006652 | 0.0063 | 972,335.00 |
| Apr 26 2024 | 0.006651 | -0.000292 | -4.21% | 0.006784 | 0.007689 | 0.006577 | 1,332,220.00 |
| Apr 25 2024 | 0.006943 | -0.000415 | -5.64% | 0.007365 | 0.013454 | 0.0069 | 2,865,951.00 |
| Apr 24 2024 | 0.007358 | 0.000889 | 13.74% | 0.006469 | 0.007468 | 0.006469 | 3,003,384.00 |
| Apr 23 2024 | 0.006469 | -0.00000200 | -0.03% | 0.006467 | 0.006469 | 0.006462 | 3,653.00 |
| Apr 22 2024 | 0.006471 | 0.000198 | 3.16% | 0.006276 | 0.006644 | 0.006225 | 991,399.00 |
| Apr 21 2024 | 0.006273 | 0.000048 | 0.77% | 0.006424 | 0.006447 | 0.006243 | 1,431,995.00 |
| Apr 20 2024 | 0.006225 | -0.000145 | -2.28% | 0.006362 | 0.007223 | 0.006225 | 1,450,199.00 |
| Apr 19 2024 | 0.00637 | -0.000024 | -0.38% | 0.006411 | 0.006502 | 0.006361 | 733,935.00 |
| Apr 18 2024 | 0.006394 | 0.000073 | 1.15% | 0.006319 | 0.006439 | 0.0063 | 1,843,056.00 |
| Apr 17 2024 | 0.006321 | 0.000021 | 0.33% | 0.006445 | 0.006469 | 0.006316 | 1,611,352.00 |
| Apr 16 2024 | 0.0063 | -0.0002 | -3.08% | 0.0065 | 0.006786 | 0.0063 | 369,780.00 |
| Apr 15 2024 | 0.0065 | 0.000066 | 1.03% | 0.006313 | 0.006866 | 0.006304 | 18,599.00 |
| Apr 14 2024 | 0.006434 | -0.000366 | -5.38% | 0.006825 | 0.006856 | 0.006349 | 87,772.00 |
| Apr 13 2024 | 0.0068 | -0.000201 | -2.87% | 0.007 | 0.007219 | 0.0068 | 48,258.00 |
| Apr 12 2024 | 0.007001 | -0.000282 | -3.87% | 0.007254 | 0.007294 | 0.007001 | 1,523,946.00 |
| Apr 11 2024 | 0.007283 | -0.00000800 | -0.11% | 0.007271 | 0.007365 | 0.007198 | 1,838,334.00 |
| Apr 10 2024 | 0.007291 | -0.000238 | -3.16% | 0.007252 | 0.007575 | 0.007185 | 1,302,771.00 |
| Apr 09 2024 | 0.007529 | 0.000295 | 4.08% | 0.007238 | 0.00762 | 0.007186 | 562,949.00 |
| Apr 08 2024 | 0.007234 | -0.000229 | -3.07% | 0.007437 | 0.007541 | 0.007223 | 960,263.00 |
| Apr 07 2024 | 0.007463 | 0.000147 | 2.01% | 0.007411 | 0.007529 | 0.007356 | 1,105,599.00 |
| Apr 06 2024 | 0.007316 | -0.000531 | -6.77% | 0.007846 | 0.007848 | 0.007187 | 750,864.00 |
| Apr 05 2024 | 0.007847 | 0.00044 | 5.94% | 0.007447 | 0.008152 | 0.007188 | 571,663.00 |
| Apr 04 2024 | 0.007407 | 0.000342 | 4.84% | 0.007162 | 0.009 | 0.006963 | 764,765.00 |
| Apr 03 2024 | 0.007065 | 0.000075 | 1.07% | 0.006984 | 0.008283 | 0.006963 | 1,549,342.00 |
| Apr 02 2024 | 0.00699 | -0.000093 | -1.31% | 0.007083 | 0.007691 | 0.006963 | 818,584.00 |
| Apr 01 2024 | 0.007083 | -0.000268 | -3.65% | 0.007338 | 0.007691 | 0.006963 | 482,930.00 |
| Mar 31 2024 | 0.007351 | 0.000199 | 2.78% | 0.00736 | 0.008248 | 0.007002 | 759,303.00 |
| Mar 30 2024 | 0.007152 | -0.000229 | -3.10% | 0.007184 | 0.007732 | 0.007008 | 1,144,766.00 |
| Mar 29 2024 | 0.007381 | -0.000731 | -9.01% | 0.007961 | 0.008244 | 0.007002 | 724,549.00 |
| Mar 28 2024 | 0.008112 | 0.000909 | 12.62% | 0.007234 | 0.008261 | 0.007004 | 1,843,660.00 |
| Mar 27 2024 | 0.007203 | 0.000151 | 2.14% | 0.007039 | 0.008364 | 0.007002 | 3,120,653.00 |
| Mar 26 2024 | 0.007052 | 0.000131 | 1.89% | 0.00692 | 0.009695 | 0.006908 | 3,360,463.00 |
| Mar 25 2024 | 0.006921 | -0.00025 | -3.49% | 0.007005 | 0.007216 | 0.00689 | 3,261,254.00 |
| Mar 24 2024 | 0.007171 | -0.00024 | -3.24% | 0.007396 | 0.007553 | 0.006695 | 1,909,179.00 |
| Mar 23 2024 | 0.007411 | 0.000247 | 3.45% | 0.007151 | 0.0088 | 0.006425 | 2,343,265.00 |
| Mar 22 2024 | 0.007164 | 0.000858 | 13.61% | 0.006317 | 0.007299 | 0.006184 | 2,368,066.00 |
| Mar 21 2024 | 0.006306 | -0.000548 | -8.00% | 0.006893 | 0.007055 | 0.006089 | 1,736,417.00 |
| Mar 20 2024 | 0.006854 | 0.000426 | 6.63% | 0.006419 | 0.007173 | 0.006 | 2,138,864.00 |
| Mar 19 2024 | 0.006428 | -0.000643 | -9.09% | 0.007075 | 0.00718 | 0.006142 | 1,894,396.00 |
| Mar 18 2024 | 0.007071 | 0.000045 | 0.64% | 0.007016 | 0.007299 | 0.006981 | 2,513,493.00 |
| Mar 17 2024 | 0.007026 | 0.000095 | 1.37% | 0.006901 | 0.007134 | 0.006857 | 3,209,414.00 |
| Mar 16 2024 | 0.006931 | -0.000189 | -2.65% | 0.007148 | 0.007684 | 0.006901 | 2,344,626.00 |
| Mar 15 2024 | 0.00712 | -0.000488 | -6.41% | 0.007578 | 0.007694 | 0.007081 | 2,380,571.00 |
| Mar 14 2024 | 0.007608 | 0.000421 | 5.86% | 0.007183 | 0.007764 | 0.007085 | 2,908,432.00 |
| Mar 13 2024 | 0.007187 | 0.000086 | 1.21% | 0.007109 | 0.00729 | 0.007038 | 3,462,668.00 |
| Mar 12 2024 | 0.007101 | -0.000726 | -9.28% | 0.007843 | 0.007932 | 0.006881 | 3,031,929.00 |
| Mar 11 2024 | 0.007827 | 0.000663 | 9.25% | 0.007159 | 0.0089 | 0.00708 | 2,403,499.00 |
| Mar 10 2024 | 0.007164 | -0.000239 | -3.23% | 0.00738 | 0.007631 | 0.007058 | 1,973,704.00 |
| Mar 09 2024 | 0.007403 | 0.000383 | 5.46% | 0.006987 | 0.007629 | 0.006976 | 2,652,195.00 |
| Mar 08 2024 | 0.00702 | -0.000144 | -2.01% | 0.007219 | 0.007433 | 0.00686 | 2,650,920.00 |
| Mar 07 2024 | 0.007164 | 0.00048 | 7.18% | 0.00667 | 0.007578 | 0.0066 | 2,642,741.00 |
| Mar 06 2024 | 0.006684 | -0.000159 | -2.32% | 0.006851 | 0.007433 | 0.00661 | 2,456,327.00 |
| Mar 05 2024 | 0.006843 | 0.000038 | 0.56% | 0.006786 | 0.007035 | 0.006233 | 3,115,357.00 |
| Mar 04 2024 | 0.006805 | -0.000194 | -2.77% | 0.007001 | 0.00763 | 0.006565 | 2,569,398.00 |
| Mar 03 2024 | 0.006999 | -0.000411 | -5.55% | 0.007396 | 0.00755 | 0.006939 | 2,511,036.00 |
| Mar 02 2024 | 0.00741 | 0.00026 | 3.64% | 0.00715 | 0.007544 | 0.007128 | 2,150,805.00 |
| Mar 01 2024 | 0.00715 | 0.000133 | 1.90% | 0.007007 | 0.007259 | 0.007002 | 2,821,273.00 |
| Feb 29 2024 | 0.007017 | 0.000028 | 0.40% | 0.006992 | 0.007076 | 0.006939 | 2,480,640.00 |
| Feb 28 2024 | 0.006989 | -0.000261 | -3.60% | 0.007233 | 0.007252 | 0.006958 | 2,818,628.00 |
| Feb 27 2024 | 0.00725 | -0.000166 | -2.24% | 0.00748 | 0.007628 | 0.007214 | 2,453,702.00 |
| Feb 26 2024 | 0.007416 | 0.00015 | 2.06% | 0.007253 | 0.00763 | 0.007213 | 2,474,480.00 |
| Feb 25 2024 | 0.007266 | 0.000245 | 3.49% | 0.007019 | 0.007305 | 0.007007 | 2,354,645.00 |
| Feb 24 2024 | 0.007021 | 0.000113 | 1.64% | 0.006898 | 0.007246 | 0.006848 | 2,365,446.00 |
| Feb 23 2024 | 0.006908 | 0.000011 | 0.16% | 0.006827 | 0.007004 | 0.006592 | 1,900,727.00 |
