Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
11.2187 USDT |
61,082.9710 KCS |
11.4010 USDT |
11.1170 USDT |
11.4220 USDT |
11.2170 USDT |
| 2024-12-24 |
11.2719 USDT |
106,708.4409 KCS |
11.4930 USDT |
11.0000 USDT |
11.5170 USDT |
11.3980 USDT |
| 2024-12-23 |
11.0454 USDT |
32,289.9326 KCS |
11.1130 USDT |
10.9200 USDT |
11.1600 USDT |
11.1160 USDT |
| 2024-12-22 |
11.1713 USDT |
51,202.7023 KCS |
11.1200 USDT |
11.0000 USDT |
11.3200 USDT |
11.0810 USDT |
| 2024-12-21 |
11.3113 USDT |
87,288.3674 KCS |
11.1590 USDT |
11.1020 USDT |
11.5890 USDT |
11.1290 USDT |
| 2024-12-20 |
10.7529 USDT |
170,172.8915 KCS |
11.0710 USDT |
10.2010 USDT |
11.2230 USDT |
11.0980 USDT |
| 2024-12-19 |
11.3435 USDT |
135,808.8641 KCS |
11.5190 USDT |
11.0000 USDT |
11.7110 USDT |
11.1240 USDT |
| 2024-12-18 |
11.9125 USDT |
105,437.3864 KCS |
12.2090 USDT |
11.5230 USDT |
12.3050 USDT |
11.5410 USDT |
| 2024-12-17 |
12.2794 USDT |
69,299.1753 KCS |
12.2510 USDT |
12.1200 USDT |
12.4280 USDT |
12.4120 USDT |
| 2024-12-16 |
12.1223 USDT |
323,304.7879 KCS |
13.0000 USDT |
11.4310 USDT |
13.0040 USDT |
12.2960 USDT |
| 2024-12-15 |
13.0992 USDT |
50,984.0207 KCS |
13.0240 USDT |
12.9200 USDT |
13.2400 USDT |
13.0640 USDT |
| 2024-12-14 |
13.4191 USDT |
52,063.3377 KCS |
13.5090 USDT |
13.1890 USDT |
13.5600 USDT |
13.2430 USDT |
| 2024-12-13 |
13.5095 USDT |
46,696.8621 KCS |
13.5250 USDT |
13.3370 USDT |
13.5600 USDT |
13.4900 USDT |
| 2024-12-12 |
13.4093 USDT |
99,305.1909 KCS |
13.1310 USDT |
12.9900 USDT |
13.5590 USDT |
13.5090 USDT |
| 2024-12-11 |
12.9001 USDT |
79,446.1909 KCS |
12.7270 USDT |
12.4590 USDT |
13.2400 USDT |
13.1560 USDT |
| 2024-12-10 |
12.6232 USDT |
122,027.4379 KCS |
12.7510 USDT |
12.2800 USDT |
12.9200 USDT |
12.3190 USDT |
| 2024-12-09 |
13.1843 USDT |
139,134.9395 KCS |
13.7400 USDT |
12.4580 USDT |
13.7500 USDT |
12.6740 USDT |
| 2024-12-08 |
13.6498 USDT |
76,325.5359 KCS |
13.6870 USDT |
13.4930 USDT |
13.8260 USDT |
13.6260 USDT |
| 2024-12-07 |
13.5786 USDT |
55,882.7675 KCS |
13.6030 USDT |
13.4450 USDT |
13.6980 USDT |
13.6510 USDT |
| 2024-12-06 |
13.3342 USDT |
86,596.4251 KCS |
13.1530 USDT |
13.0320 USDT |
13.6480 USDT |
13.4590 USDT |
| 2024-12-05 |
13.2793 USDT |
134,406.2260 KCS |
13.3960 USDT |
12.6370 USDT |
13.5000 USDT |
13.1680 USDT |
| 2024-12-04 |
13.1280 USDT |
178,142.1064 KCS |
12.5510 USDT |
12.5500 USDT |
13.4000 USDT |
13.3800 USDT |
| 2024-12-03 |
12.4467 USDT |
148,402.6995 KCS |
12.4790 USDT |
12.2000 USDT |
12.6000 USDT |
12.4770 USDT |
| 2024-12-02 |
12.3432 USDT |
126,434.7007 KCS |
12.5600 USDT |
12.1200 USDT |
12.6680 USDT |
12.2720 USDT |
| 2024-12-01 |
12.1997 USDT |
61,032.8971 KCS |
12.0770 USDT |
11.9920 USDT |
12.3500 USDT |
12.2790 USDT |
| 2024-11-30 |
11.9571 USDT |
65,838.6438 KCS |
11.8270 USDT |
11.8000 USDT |
12.1200 USDT |
12.1190 USDT |
| 2024-11-29 |
11.7371 USDT |
52,252.8283 KCS |
11.5910 USDT |
11.5750 USDT |
11.8270 USDT |
11.7610 USDT |
| 2024-11-28 |
11.7000 USDT |
46,801.5188 KCS |
11.7560 USDT |
11.5670 USDT |
11.8000 USDT |
11.6450 USDT |
| 2024-11-27 |
11.4587 USDT |
56,670.1226 KCS |
11.3090 USDT |
11.2050 USDT |
11.6400 USDT |
11.6390 USDT |
| 2024-11-26 |
11.3074 USDT |
78,288.8687 KCS |
11.3810 USDT |
11.0880 USDT |
11.5820 USDT |
11.2820 USDT |
| 2024-11-25 |
11.6044 USDT |
80,623.4415 KCS |
11.5660 USDT |
11.3200 USDT |
11.7900 USDT |
11.5380 USDT |
| 2024-11-24 |
11.4732 USDT |
105,181.3675 KCS |
11.6970 USDT |
11.1600 USDT |
11.7960 USDT |
11.4350 USDT |
| 2024-11-23 |
11.3854 USDT |
173,366.6928 KCS |
11.1400 USDT |
11.0860 USDT |
11.8000 USDT |
11.7000 USDT |
| 2024-11-22 |
11.0704 USDT |
106,006.2815 KCS |
11.0450 USDT |
10.8400 USDT |
11.1500 USDT |
11.1290 USDT |
| 2024-11-21 |
11.0078 USDT |
91,022.9316 KCS |
10.8200 USDT |
10.7840 USDT |
11.1600 USDT |
11.0110 USDT |
| 2024-11-20 |
10.8796 USDT |
84,529.8863 KCS |
10.8300 USDT |
10.6800 USDT |
11.0000 USDT |
10.8820 USDT |
| 2024-11-19 |
10.8143 USDT |
87,619.2024 KCS |
10.7510 USDT |
10.6800 USDT |
10.9100 USDT |
10.8300 USDT |
| 2024-11-18 |
10.6505 USDT |
112,886.5968 KCS |
10.8120 USDT |
10.4330 USDT |
10.9560 USDT |
10.6790 USDT |
| 2024-11-17 |
10.9313 USDT |
74,231.3485 KCS |
10.9830 USDT |
10.7540 USDT |
11.0620 USDT |
10.7850 USDT |
| 2024-11-16 |
10.9294 USDT |
91,811.6290 KCS |
10.8320 USDT |
10.7800 USDT |
11.0000 USDT |
10.9770 USDT |
| 2024-11-15 |
10.6551 USDT |
86,049.2503 KCS |
10.6320 USDT |
10.5210 USDT |
10.8020 USDT |
10.6920 USDT |
| 2024-11-14 |
10.8105 USDT |
93,707.0394 KCS |
10.9650 USDT |
10.5940 USDT |
11.0000 USDT |
10.8160 USDT |
| 2024-11-13 |
10.9253 USDT |
127,497.4797 KCS |
10.9890 USDT |
10.7550 USDT |
11.1000 USDT |
10.8960 USDT |
| 2024-11-12 |
10.8925 USDT |
174,888.0630 KCS |
11.0660 USDT |
10.5200 USDT |
11.1600 USDT |
11.0090 USDT |
| 2024-11-11 |
10.8907 USDT |
112,916.7201 KCS |
10.8590 USDT |
10.6800 USDT |
11.0500 USDT |
11.0300 USDT |
| 2024-11-10 |
10.9056 USDT |
100,788.5183 KCS |
10.8170 USDT |
10.6800 USDT |
11.0530 USDT |
10.9070 USDT |
| 2024-11-09 |
10.4903 USDT |
50,239.3249 KCS |
10.5190 USDT |
10.3600 USDT |
10.6230 USDT |
10.4170 USDT |
| 2024-11-08 |
10.3536 USDT |
78,182.1477 KCS |
10.1940 USDT |
10.0600 USDT |
10.5500 USDT |
10.5180 USDT |
| 2024-11-07 |
9.9070 USDT |
109,537.8872 KCS |
9.6950 USDT |
9.5630 USDT |
10.1200 USDT |
10.0920 USDT |
| 2024-11-06 |
9.3623 USDT |
101,615.9583 KCS |
9.0570 USDT |
9.0570 USDT |
9.6000 USDT |
9.5990 USDT |