Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-13 |
6.1457 USDT |
173,457.9197 KCS |
6.1260 USDT |
6.0160 USDT |
6.2690 USDT |
6.2390 USDT |
| 2023-07-12 |
6.1559 USDT |
125,341.3812 KCS |
6.2330 USDT |
6.0730 USDT |
6.2560 USDT |
6.0880 USDT |
| 2023-07-11 |
6.2237 USDT |
68,126.2076 KCS |
6.2380 USDT |
6.1800 USDT |
6.2680 USDT |
6.2110 USDT |
| 2023-07-10 |
6.2801 USDT |
70,741.4357 KCS |
6.2850 USDT |
6.2250 USDT |
6.3230 USDT |
6.2900 USDT |
| 2023-07-09 |
6.3250 USDT |
52,864.5119 KCS |
6.3480 USDT |
6.2790 USDT |
6.3840 USDT |
6.2860 USDT |
| 2023-07-08 |
6.3423 USDT |
38,779.6713 KCS |
6.3240 USDT |
6.3120 USDT |
6.3770 USDT |
6.3300 USDT |
| 2023-07-07 |
6.2933 USDT |
71,069.1250 KCS |
6.3010 USDT |
6.1870 USDT |
6.3490 USDT |
6.3100 USDT |
| 2023-07-06 |
6.4102 USDT |
84,939.2824 KCS |
6.4650 USDT |
6.3100 USDT |
6.5150 USDT |
6.3650 USDT |
| 2023-07-05 |
6.4874 USDT |
79,144.9215 KCS |
6.5760 USDT |
6.4100 USDT |
6.5870 USDT |
6.4510 USDT |
| 2023-07-04 |
6.6584 USDT |
88,854.9833 KCS |
6.7170 USDT |
6.5720 USDT |
6.7600 USDT |
6.5850 USDT |
| 2023-07-03 |
6.7475 USDT |
125,833.7579 KCS |
6.7200 USDT |
6.7020 USDT |
6.7990 USDT |
6.7220 USDT |
| 2023-07-02 |
6.6799 USDT |
134,807.1798 KCS |
6.6680 USDT |
6.6010 USDT |
6.7190 USDT |
6.7070 USDT |
| 2023-07-01 |
6.6355 USDT |
93,725.5176 KCS |
6.6040 USDT |
6.5850 USDT |
6.6830 USDT |
6.6550 USDT |
| 2023-06-30 |
6.5086 USDT |
159,498.2683 KCS |
6.4280 USDT |
6.3880 USDT |
6.6170 USDT |
6.6170 USDT |
| 2023-06-29 |
6.4363 USDT |
77,059.6968 KCS |
6.3960 USDT |
6.3840 USDT |
6.5010 USDT |
6.4290 USDT |
| 2023-06-28 |
6.5094 USDT |
87,561.1461 KCS |
6.5790 USDT |
6.4210 USDT |
6.5800 USDT |
6.4210 USDT |
| 2023-06-27 |
6.5661 USDT |
85,904.1122 KCS |
6.5310 USDT |
6.5170 USDT |
6.6000 USDT |
6.5720 USDT |
| 2023-06-26 |
6.6088 USDT |
116,318.0246 KCS |
6.6970 USDT |
6.5050 USDT |
6.7050 USDT |
6.5140 USDT |
| 2023-06-25 |
6.7737 USDT |
112,381.1037 KCS |
6.7070 USDT |
6.7010 USDT |
6.8400 USDT |
6.7250 USDT |
| 2023-06-24 |
6.7386 USDT |
111,119.2030 KCS |
6.7880 USDT |
6.6690 USDT |
6.8190 USDT |
6.7150 USDT |
| 2023-06-23 |
6.7058 USDT |
159,009.9730 KCS |
6.6560 USDT |
6.6160 USDT |
6.8070 USDT |
6.7280 USDT |
| 2023-06-22 |
6.7390 USDT |
130,830.8510 KCS |
6.6490 USDT |
6.6400 USDT |
6.7970 USDT |
6.7450 USDT |
| 2023-06-21 |
6.6407 USDT |
248,407.7471 KCS |
6.5190 USDT |
6.5040 USDT |
6.7200 USDT |
6.6300 USDT |