Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
6.4719 USDT |
210,717.5233 KCS |
6.3850 USDT |
6.3680 USDT |
6.5650 USDT |
6.5210 USDT |
| 2023-06-19 |
6.5513 USDT |
464,386.2420 KCS |
7.0100 USDT |
6.2320 USDT |
7.0100 USDT |
6.3830 USDT |
| 2023-06-18 |
7.2938 USDT |
179,219.1475 KCS |
7.4580 USDT |
7.1240 USDT |
7.4620 USDT |
7.1240 USDT |
| 2023-06-17 |
7.3284 USDT |
231,484.9326 KCS |
7.3800 USDT |
7.1930 USDT |
7.4530 USDT |
7.4530 USDT |
| 2023-06-16 |
7.1520 USDT |
489,671.4544 KCS |
6.8530 USDT |
6.7960 USDT |
7.4400 USDT |
7.4180 USDT |
| 2023-06-15 |
6.5760 USDT |
552,852.8655 KCS |
6.0390 USDT |
6.0360 USDT |
6.9260 USDT |
6.8050 USDT |
| 2023-06-14 |
6.1791 USDT |
103,516.9260 KCS |
6.1550 USDT |
6.0630 USDT |
6.2340 USDT |
6.0810 USDT |
| 2023-06-13 |
6.1221 USDT |
135,893.6178 KCS |
6.0430 USDT |
6.0120 USDT |
6.2040 USDT |
6.1360 USDT |
| 2023-06-12 |
5.9365 USDT |
148,284.8478 KCS |
5.9140 USDT |
5.8510 USDT |
6.0400 USDT |
6.0360 USDT |
| 2023-06-11 |
5.9508 USDT |
328,674.0137 KCS |
6.1380 USDT |
5.8740 USDT |
6.1680 USDT |
5.9010 USDT |
| 2023-06-10 |
6.3517 USDT |
287,814.8062 KCS |
6.6860 USDT |
6.1280 USDT |
6.6860 USDT |
6.1320 USDT |
| 2023-06-09 |
6.7385 USDT |
87,593.1170 KCS |
6.7620 USDT |
6.6860 USDT |
6.7830 USDT |
6.6880 USDT |
| 2023-06-08 |
6.7962 USDT |
108,939.8990 KCS |
6.7650 USDT |
6.7200 USDT |
6.8730 USDT |
6.7900 USDT |
| 2023-06-07 |
6.9622 USDT |
163,764.4460 KCS |
7.1120 USDT |
6.7630 USDT |
7.1170 USDT |
6.7680 USDT |
| 2023-06-06 |
7.0929 USDT |
120,042.7146 KCS |
7.1270 USDT |
7.0100 USDT |
7.1790 USDT |
7.1140 USDT |
| 2023-06-05 |
7.2352 USDT |
148,605.1618 KCS |
7.3520 USDT |
7.0500 USDT |
7.4470 USDT |
7.0990 USDT |
| 2023-06-04 |
7.4282 USDT |
57,808.8622 KCS |
7.4500 USDT |
7.3610 USDT |
7.4840 USDT |
7.3640 USDT |
| 2023-06-03 |
7.4408 USDT |
60,717.8219 KCS |
7.4190 USDT |
7.3900 USDT |
7.4940 USDT |
7.4410 USDT |
| 2023-06-02 |
7.3898 USDT |
86,866.2073 KCS |
7.3050 USDT |
7.2960 USDT |
7.4500 USDT |
7.4060 USDT |
| 2023-06-01 |
7.3698 USDT |
88,994.6741 KCS |
7.3750 USDT |
7.3190 USDT |
7.4290 USDT |
7.3530 USDT |
| 2023-05-31 |
7.4130 USDT |
72,702.9470 KCS |
7.4870 USDT |
7.3400 USDT |
7.4930 USDT |
7.3970 USDT |
| 2023-05-30 |
7.4855 USDT |
41,295.4990 KCS |
7.4590 USDT |
7.4460 USDT |
7.5320 USDT |
7.4740 USDT |
| 2023-05-29 |
7.4851 USDT |
74,561.3377 KCS |
7.5350 USDT |
7.4300 USDT |
7.5590 USDT |
7.4570 USDT |
| 2023-05-28 |
7.4576 USDT |
98,019.9485 KCS |
7.3920 USDT |
7.3580 USDT |
7.5460 USDT |
7.5420 USDT |
| 2023-05-27 |
7.3808 USDT |
61,233.2534 KCS |
7.3990 USDT |
7.3500 USDT |
7.4000 USDT |
7.3780 USDT |
| 2023-05-26 |
7.3750 USDT |
82,375.3449 KCS |
7.3410 USDT |
7.2910 USDT |
7.4550 USDT |
7.3990 USDT |
| 2023-05-25 |
7.3279 USDT |
73,873.1839 KCS |
7.3000 USDT |
7.2450 USDT |
7.3730 USDT |
7.3370 USDT |
| 2023-05-24 |
7.4194 USDT |
151,480.1194 KCS |
7.4320 USDT |
7.3280 USDT |
7.4990 USDT |
7.3710 USDT |
| 2023-05-23 |
7.3879 USDT |
56,755.5170 KCS |
7.2890 USDT |
7.2810 USDT |
7.4400 USDT |
7.4190 USDT |
| 2023-05-22 |
7.3118 USDT |
46,935.6554 KCS |
7.3090 USDT |
7.2850 USDT |
7.3660 USDT |
7.2980 USDT |
| 2023-05-21 |
7.3764 USDT |
46,474.7782 KCS |
7.4420 USDT |
7.3070 USDT |
7.4590 USDT |
7.3090 USDT |
| 2023-05-20 |
7.4313 USDT |
26,438.9688 KCS |
7.4480 USDT |
7.4100 USDT |
7.4640 USDT |
7.4340 USDT |
| 2023-05-19 |
7.4374 USDT |
35,125.2381 KCS |
7.4790 USDT |
7.4050 USDT |
7.4830 USDT |
7.4330 USDT |
| 2023-05-18 |
7.4859 USDT |
76,224.4801 KCS |
7.5160 USDT |
7.4030 USDT |
7.5600 USDT |
7.4290 USDT |
| 2023-05-17 |
7.4737 USDT |
62,374.7076 KCS |
7.5150 USDT |
7.4090 USDT |
7.5420 USDT |
7.5090 USDT |
| 2023-05-16 |
7.5629 USDT |
57,784.8191 KCS |
7.6190 USDT |
7.5000 USDT |
7.6350 USDT |
7.5130 USDT |
| 2023-05-15 |
7.6503 USDT |
56,374.4405 KCS |
7.6290 USDT |
7.5870 USDT |
7.7080 USDT |
7.6450 USDT |
| 2023-05-14 |
7.6347 USDT |
26,244.4860 KCS |
7.6340 USDT |
7.5910 USDT |
7.6730 USDT |
7.6210 USDT |
| 2023-05-13 |
7.6459 USDT |
49,686.3144 KCS |
7.6900 USDT |
7.5600 USDT |
7.7140 USDT |
7.6080 USDT |
| 2023-05-12 |
7.5539 USDT |
138,662.8894 KCS |
7.5080 USDT |
7.4050 USDT |
7.6970 USDT |
7.6240 USDT |
| 2023-05-11 |
7.5325 USDT |
41,513.9310 KCS |
7.5330 USDT |
7.4900 USDT |
7.6140 USDT |
7.5200 USDT |
| 2023-05-10 |
7.5232 USDT |
158,185.8926 KCS |
7.4370 USDT |
7.3920 USDT |
7.6400 USDT |
7.5310 USDT |
| 2023-05-09 |
7.4336 USDT |
63,926.5052 KCS |
7.4750 USDT |
7.4000 USDT |
7.4860 USDT |
7.4370 USDT |
| 2023-05-08 |
7.6235 USDT |
229,386.3981 KCS |
7.7050 USDT |
7.4350 USDT |
7.8220 USDT |
7.4590 USDT |
| 2023-05-07 |
7.6532 USDT |
141,995.2432 KCS |
7.5210 USDT |
7.5200 USDT |
7.7670 USDT |
7.7630 USDT |
| 2023-05-06 |
7.6331 USDT |
124,689.8481 KCS |
7.6830 USDT |
7.4950 USDT |
7.7490 USDT |
7.5380 USDT |
| 2023-05-05 |
7.7739 USDT |
146,141.1317 KCS |
7.7960 USDT |
7.6750 USDT |
7.8670 USDT |
7.6830 USDT |
| 2023-05-04 |
7.8801 USDT |
60,318.8919 KCS |
7.8810 USDT |
7.7970 USDT |
7.9630 USDT |
7.7990 USDT |
| 2023-05-03 |
7.7998 USDT |
99,324.2140 KCS |
7.8050 USDT |
7.7390 USDT |
7.8820 USDT |
7.8790 USDT |
| 2023-05-02 |
7.8050 USDT |
71,008.2873 KCS |
7.8220 USDT |
7.7660 USDT |
7.8680 USDT |
7.8200 USDT |