Identifier on HitBTC: KCSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
11.8126 USDT |
93.9680 KCS |
13.5450 USDT |
11.5090 USDT |
13.5450 USDT |
11.8870 USDT |
| 2022-06-12 |
14.4669 USDT |
59.5040 KCS |
14.4080 USDT |
14.3170 USDT |
14.5870 USDT |
14.4850 USDT |
| 2022-06-11 |
15.0440 USDT |
0.1560 KCS |
15.0440 USDT |
15.0440 USDT |
15.0440 USDT |
15.0440 USDT |
| 2022-06-10 |
15.9046 USDT |
32.2600 KCS |
15.9340 USDT |
15.6130 USDT |
16.0530 USDT |
15.6130 USDT |
| 2022-06-08 |
16.2100 USDT |
18.6170 KCS |
16.2100 USDT |
16.2100 USDT |
16.2100 USDT |
16.2100 USDT |
| 2022-06-07 |
15.9444 USDT |
20.7440 KCS |
16.4720 USDT |
15.8440 USDT |
16.4720 USDT |
15.9380 USDT |
| 2022-06-04 |
17.0300 USDT |
8.9040 KCS |
17.0300 USDT |
17.0300 USDT |
17.0300 USDT |
17.0300 USDT |
| 2022-06-03 |
17.5200 USDT |
8.9040 KCS |
17.5200 USDT |
17.5200 USDT |
17.5200 USDT |
17.5200 USDT |
| 2022-06-02 |
17.3155 USDT |
200.3520 KCS |
17.3250 USDT |
17.3000 USDT |
17.4190 USDT |
17.4190 USDT |
| 2022-06-01 |
17.0740 USDT |
2.9530 KCS |
17.0740 USDT |
17.0740 USDT |
17.0740 USDT |
17.0740 USDT |
| 2022-05-30 |
16.7253 USDT |
22.9240 KCS |
16.6110 USDT |
16.6110 USDT |
16.8330 USDT |
16.8330 USDT |
| 2022-05-27 |
15.1910 USDT |
9.7450 KCS |
15.1910 USDT |
15.1910 USDT |
15.1910 USDT |
15.1910 USDT |
| 2022-05-26 |
15.2019 USDT |
132.3370 KCS |
15.8200 USDT |
15.1850 USDT |
15.8200 USDT |
15.1850 USDT |
| 2022-05-23 |
16.9286 USDT |
0.3300 KCS |
16.9380 USDT |
16.9210 USDT |
16.9380 USDT |
16.9210 USDT |
| 2022-05-22 |
16.6218 USDT |
736.1470 KCS |
16.0840 USDT |
16.0840 USDT |
16.6230 USDT |
16.6230 USDT |
| 2022-05-21 |
15.6904 USDT |
5,115.4690 KCS |
15.8220 USDT |
15.5880 USDT |
15.8300 USDT |
15.7990 USDT |
| 2022-05-20 |
15.3956 USDT |
1.8960 KCS |
15.3830 USDT |
14.9420 USDT |
15.8460 USDT |
14.9500 USDT |
| 2022-05-19 |
14.6357 USDT |
5.0210 KCS |
14.4700 USDT |
14.4700 USDT |
15.2630 USDT |
15.2070 USDT |
| 2022-05-18 |
14.5302 USDT |
0.8520 KCS |
14.9640 USDT |
14.2190 USDT |
14.9730 USDT |
14.2250 USDT |
| 2022-05-17 |
14.5220 USDT |
1.0420 KCS |
14.4450 USDT |
14.4450 USDT |
14.6180 USDT |
14.6180 USDT |
| 2022-05-16 |
13.6180 USDT |
0.0180 KCS |
13.6180 USDT |
13.6180 USDT |
13.6180 USDT |
13.6180 USDT |
| 2022-05-12 |
10.1969 USDT |
161.0890 KCS |
10.9440 USDT |
9.6710 USDT |
10.9440 USDT |
10.4760 USDT |
| 2022-05-11 |
12.6619 USDT |
53.1270 KCS |
12.7000 USDT |
12.1690 USDT |
12.7000 USDT |
12.1690 USDT |
| 2022-05-10 |
14.8591 USDT |
1.0620 KCS |
14.5690 USDT |
14.5480 USDT |
15.0330 USDT |
14.9660 USDT |
| 2022-05-09 |
14.2561 USDT |
127.4720 KCS |
15.5000 USDT |
13.4000 USDT |
15.5000 USDT |
13.7790 USDT |
| 2022-05-08 |
16.2000 USDT |
16.3380 KCS |
16.2000 USDT |
16.2000 USDT |
16.2000 USDT |
16.2000 USDT |
| 2022-05-06 |
17.0000 USDT |
7.0170 KCS |
17.0000 USDT |
17.0000 USDT |
17.0000 USDT |
17.0000 USDT |
| 2022-05-05 |
17.4580 USDT |
0.0010 KCS |
17.4580 USDT |
17.4580 USDT |
17.4580 USDT |
17.4580 USDT |
| 2022-05-01 |
17.6475 USDT |
568.0340 KCS |
17.3200 USDT |
17.3200 USDT |
17.6610 USDT |
17.6610 USDT |
| 2022-04-30 |
18.4550 USDT |
27.2820 KCS |
18.4550 USDT |
18.4550 USDT |
18.4550 USDT |
18.4550 USDT |
| 2022-04-29 |
19.2621 USDT |
0.5580 KCS |
19.2620 USDT |
19.2570 USDT |
19.2660 USDT |
19.2570 USDT |
| 2022-04-26 |
19.3010 USDT |
0.0210 KCS |
19.3010 USDT |
19.3010 USDT |
19.3010 USDT |
19.3010 USDT |
| 2022-04-24 |
19.8850 USDT |
0.0420 KCS |
19.9020 USDT |
19.8680 USDT |
19.9020 USDT |
19.8680 USDT |
| 2022-04-21 |
20.5050 USDT |
0.7760 KCS |
20.4820 USDT |
20.4820 USDT |
20.5140 USDT |
20.5140 USDT |
| 2022-04-20 |
21.2070 USDT |
36.3760 KCS |
21.1820 USDT |
21.1820 USDT |
21.2280 USDT |
21.2280 USDT |
| 2022-04-18 |
19.8260 USDT |
0.2940 KCS |
19.8260 USDT |
19.8260 USDT |
19.8260 USDT |
19.8260 USDT |
| 2022-04-17 |
20.4112 USDT |
0.5750 KCS |
20.4090 USDT |
20.4090 USDT |
20.4190 USDT |
20.4130 USDT |
| 2022-04-16 |
20.2261 USDT |
5.3710 KCS |
20.2260 USDT |
20.2260 USDT |
20.2340 USDT |
20.2320 USDT |
| 2022-04-10 |
20.1830 USDT |
0.0010 KCS |
20.1830 USDT |
20.1830 USDT |
20.1830 USDT |
20.1830 USDT |
| 2022-04-08 |
20.3472 USDT |
6.7590 KCS |
20.3530 USDT |
20.3410 USDT |
20.3530 USDT |
20.3410 USDT |
| 2022-04-06 |
20.9110 USDT |
30.5970 KCS |
20.9810 USDT |
20.0260 USDT |
21.2070 USDT |
20.0260 USDT |
| 2022-04-05 |
21.1064 USDT |
440.1430 KCS |
21.4660 USDT |
21.0970 USDT |
21.4660 USDT |
21.0970 USDT |
| 2022-04-02 |
21.0514 USDT |
0.9010 KCS |
21.2900 USDT |
20.9450 USDT |
21.2900 USDT |
20.9450 USDT |
| 2022-03-31 |
21.2818 USDT |
264.4230 KCS |
21.2550 USDT |
21.2550 USDT |
21.4480 USDT |
21.4480 USDT |
| 2022-03-30 |
21.3523 USDT |
28.9560 KCS |
21.3510 USDT |
21.2840 USDT |
21.4070 USDT |
21.2840 USDT |
| 2022-03-29 |
21.7390 USDT |
0.4730 KCS |
21.7390 USDT |
21.7390 USDT |
21.7390 USDT |
21.7390 USDT |
| 2022-03-24 |
18.4842 USDT |
0.5140 KCS |
18.6030 USDT |
18.4550 USDT |
18.6030 USDT |
18.4550 USDT |
| 2022-03-22 |
18.3070 USDT |
4.1020 KCS |
18.3070 USDT |
18.3070 USDT |
18.3070 USDT |
18.3070 USDT |
| 2022-03-21 |
18.1260 USDT |
0.0060 KCS |
18.1260 USDT |
18.1260 USDT |
18.1260 USDT |
18.1260 USDT |
| 2022-03-19 |
18.5270 USDT |
0.1290 KCS |
18.5290 USDT |
18.4870 USDT |
18.5290 USDT |
18.4870 USDT |