Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
3.8437 USDT |
289,560.7269 KCS |
4.1120 USDT |
3.5200 USDT |
4.1210 USDT |
3.8380 USDT |
| 2023-08-31 |
4.2145 USDT |
101,252.6076 KCS |
4.3570 USDT |
4.0300 USDT |
4.3580 USDT |
4.1010 USDT |
| 2023-08-30 |
4.4265 USDT |
87,686.6811 KCS |
4.5260 USDT |
4.3490 USDT |
4.5350 USDT |
4.3730 USDT |
| 2023-08-29 |
4.3547 USDT |
197,967.0910 KCS |
4.3530 USDT |
4.1810 USDT |
4.5130 USDT |
4.4960 USDT |
| 2023-08-28 |
4.3937 USDT |
73,403.3565 KCS |
4.4630 USDT |
4.3520 USDT |
4.4660 USDT |
4.3620 USDT |
| 2023-08-27 |
4.4796 USDT |
48,158.5574 KCS |
4.5170 USDT |
4.4420 USDT |
4.5170 USDT |
4.4850 USDT |
| 2023-08-26 |
4.5437 USDT |
30,814.5740 KCS |
4.5640 USDT |
4.5240 USDT |
4.5650 USDT |
4.5300 USDT |
| 2023-08-25 |
4.5511 USDT |
120,410.9353 KCS |
4.7330 USDT |
4.4780 USDT |
4.7360 USDT |
4.5270 USDT |
| 2023-08-24 |
4.8507 USDT |
61,765.8983 KCS |
4.9030 USDT |
4.7710 USDT |
4.9260 USDT |
4.7810 USDT |
| 2023-08-23 |
4.8251 USDT |
46,225.9822 KCS |
4.8150 USDT |
4.7830 USDT |
4.8680 USDT |
4.8680 USDT |
| 2023-08-22 |
4.8205 USDT |
57,032.8225 KCS |
4.8660 USDT |
4.7650 USDT |
4.8690 USDT |
4.7760 USDT |
| 2023-08-21 |
4.8599 USDT |
55,206.3728 KCS |
4.9000 USDT |
4.8230 USDT |
4.9080 USDT |
4.8740 USDT |
| 2023-08-20 |
4.8965 USDT |
37,888.4303 KCS |
4.9030 USDT |
4.8660 USDT |
4.9150 USDT |
4.9120 USDT |
| 2023-08-19 |
4.8714 USDT |
49,034.7424 KCS |
4.8880 USDT |
4.8400 USDT |
4.9050 USDT |
4.8950 USDT |
| 2023-08-18 |
4.8483 USDT |
127,538.8329 KCS |
4.8690 USDT |
4.7940 USDT |
4.9060 USDT |
4.8900 USDT |
| 2023-08-17 |
5.0179 USDT |
355,322.7155 KCS |
5.2800 USDT |
4.4000 USDT |
5.3050 USDT |
4.9280 USDT |
| 2023-08-16 |
5.3661 USDT |
122,266.2557 KCS |
5.4830 USDT |
5.2580 USDT |
5.4990 USDT |
5.2830 USDT |
| 2023-08-15 |
5.4841 USDT |
83,489.3776 KCS |
5.5250 USDT |
5.4000 USDT |
5.5450 USDT |
5.4970 USDT |
| 2023-08-14 |
5.5474 USDT |
59,441.1844 KCS |
5.5400 USDT |
5.5100 USDT |
5.5890 USDT |
5.5330 USDT |
| 2023-08-13 |
5.5709 USDT |
32,301.7168 KCS |
5.5790 USDT |
5.5470 USDT |
5.5960 USDT |
5.5510 USDT |
| 2023-08-12 |
5.5782 USDT |
37,893.0397 KCS |
5.5710 USDT |
5.5640 USDT |
5.5970 USDT |
5.5780 USDT |
| 2023-08-11 |
5.5707 USDT |
36,013.1174 KCS |
5.5850 USDT |
5.5500 USDT |
5.5980 USDT |
5.5520 USDT |
| 2023-08-10 |
5.6069 USDT |
45,119.3899 KCS |
5.6330 USDT |
5.5840 USDT |
5.6350 USDT |
5.5890 USDT |
| 2023-08-09 |
5.6167 USDT |
50,069.2882 KCS |
5.6410 USDT |
5.6000 USDT |
5.6450 USDT |
5.6310 USDT |
| 2023-08-08 |
5.6127 USDT |
76,506.8625 KCS |
5.5910 USDT |
5.5700 USDT |
5.6460 USDT |
5.6460 USDT |
| 2023-08-07 |
5.5769 USDT |
78,914.3697 KCS |
5.6140 USDT |
5.5240 USDT |
5.6430 USDT |
5.5930 USDT |
| 2023-08-06 |
5.5991 USDT |
48,354.5490 KCS |
5.5750 USDT |
5.5670 USDT |
5.6260 USDT |
5.6060 USDT |
| 2023-08-05 |
5.5348 USDT |
77,704.0557 KCS |
5.5230 USDT |
5.4940 USDT |
5.5870 USDT |
5.5810 USDT |
| 2023-08-04 |
5.5166 USDT |
75,144.6974 KCS |
5.5210 USDT |
5.5000 USDT |
5.5530 USDT |
5.5230 USDT |
| 2023-08-03 |
5.5418 USDT |
132,388.8422 KCS |
5.6110 USDT |
5.5000 USDT |
5.6180 USDT |
5.5340 USDT |
| 2023-08-02 |
5.6440 USDT |
98,592.8332 KCS |
5.7190 USDT |
5.5740 USDT |
5.7320 USDT |
5.6590 USDT |
| 2023-08-01 |
5.7259 USDT |
161,438.3846 KCS |
5.7310 USDT |
5.6500 USDT |
5.8070 USDT |
5.7070 USDT |
| 2023-07-31 |
5.7556 USDT |
70,263.4299 KCS |
5.7820 USDT |
5.6990 USDT |
5.8160 USDT |
5.7270 USDT |
| 2023-07-30 |
5.8216 USDT |
73,555.5242 KCS |
5.8750 USDT |
5.7590 USDT |
5.8750 USDT |
5.7880 USDT |
| 2023-07-29 |
5.8783 USDT |
69,830.2690 KCS |
5.8910 USDT |
5.8590 USDT |
5.8950 USDT |
5.8710 USDT |
| 2023-07-28 |
5.8687 USDT |
42,511.7912 KCS |
5.8760 USDT |
5.8250 USDT |
5.8950 USDT |
5.8920 USDT |
| 2023-07-27 |
5.9026 USDT |
83,176.0993 KCS |
5.9010 USDT |
5.8400 USDT |
5.9610 USDT |
5.8760 USDT |
| 2023-07-26 |
5.8688 USDT |
137,709.4944 KCS |
5.7650 USDT |
5.7420 USDT |
5.9890 USDT |
5.9010 USDT |
| 2023-07-25 |
5.7659 USDT |
78,072.1707 KCS |
5.7720 USDT |
5.7220 USDT |
5.8080 USDT |
5.7580 USDT |
| 2023-07-24 |
5.8037 USDT |
138,329.8944 KCS |
5.9160 USDT |
5.6330 USDT |
5.9280 USDT |
5.7440 USDT |
| 2023-07-23 |
5.9463 USDT |
74,482.4526 KCS |
5.9370 USDT |
5.9010 USDT |
6.0170 USDT |
5.9220 USDT |
| 2023-07-22 |
5.9539 USDT |
109,258.4039 KCS |
5.9810 USDT |
5.9000 USDT |
6.0000 USDT |
5.9510 USDT |
| 2023-07-21 |
6.0334 USDT |
114,667.1499 KCS |
6.1550 USDT |
5.9520 USDT |
6.1550 USDT |
5.9810 USDT |
| 2023-07-20 |
6.1470 USDT |
141,889.6289 KCS |
6.1780 USDT |
6.0570 USDT |
6.2370 USDT |
6.1520 USDT |
| 2023-07-19 |
6.1524 USDT |
89,690.7404 KCS |
6.1320 USDT |
6.0920 USDT |
6.2150 USDT |
6.1760 USDT |
| 2023-07-18 |
6.1208 USDT |
90,797.7070 KCS |
6.1410 USDT |
6.0410 USDT |
6.2140 USDT |
6.1020 USDT |
| 2023-07-17 |
6.1493 USDT |
95,611.6031 KCS |
6.1340 USDT |
6.0920 USDT |
6.2000 USDT |
6.1740 USDT |
| 2023-07-16 |
6.1568 USDT |
68,426.2828 KCS |
6.1320 USDT |
6.1300 USDT |
6.2000 USDT |
6.1450 USDT |
| 2023-07-15 |
6.1505 USDT |
74,454.4457 KCS |
6.1400 USDT |
6.1050 USDT |
6.1970 USDT |
6.1440 USDT |
| 2023-07-14 |
6.2388 USDT |
219,391.4018 KCS |
6.3460 USDT |
6.0600 USDT |
6.3860 USDT |
6.0920 USDT |