Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-01 |
7.9205 USDT |
105,422.9821 KCS |
8.0430 USDT |
7.7670 USDT |
8.0710 USDT |
7.8200 USDT |
| 2023-04-30 |
8.0987 USDT |
83,437.2403 KCS |
8.1440 USDT |
8.0000 USDT |
8.1700 USDT |
8.0660 USDT |
| 2023-04-29 |
8.1352 USDT |
49,062.1166 KCS |
8.1700 USDT |
8.1000 USDT |
8.1880 USDT |
8.1540 USDT |
| 2023-04-28 |
8.2074 USDT |
52,400.5994 KCS |
8.2090 USDT |
8.1510 USDT |
8.2550 USDT |
8.2020 USDT |
| 2023-04-27 |
8.2001 USDT |
92,440.6276 KCS |
8.1170 USDT |
8.0710 USDT |
8.3100 USDT |
8.2810 USDT |
| 2023-04-26 |
8.1610 USDT |
122,439.0563 KCS |
8.1350 USDT |
7.9260 USDT |
8.3250 USDT |
7.9990 USDT |
| 2023-04-25 |
7.9857 USDT |
52,532.2510 KCS |
8.0200 USDT |
7.9400 USDT |
8.0390 USDT |
8.0320 USDT |
| 2023-04-24 |
8.0175 USDT |
72,076.3601 KCS |
8.0400 USDT |
7.9510 USDT |
8.1000 USDT |
8.0240 USDT |
| 2023-04-23 |
8.0913 USDT |
101,594.4604 KCS |
8.1940 USDT |
8.0000 USDT |
8.1990 USDT |
8.0450 USDT |
| 2023-04-22 |
8.1497 USDT |
74,143.1705 KCS |
8.1430 USDT |
8.0850 USDT |
8.2000 USDT |
8.1370 USDT |
| 2023-04-21 |
8.3451 USDT |
38,581.7729 KCS |
8.3550 USDT |
8.2800 USDT |
8.3890 USDT |
8.3370 USDT |
| 2023-04-20 |
8.4613 USDT |
102,033.1264 KCS |
8.5010 USDT |
8.3120 USDT |
8.5820 USDT |
8.3230 USDT |
| 2023-04-19 |
8.6694 USDT |
129,570.1070 KCS |
8.8440 USDT |
8.5010 USDT |
8.9000 USDT |
8.5750 USDT |
| 2023-04-18 |
8.8384 USDT |
101,836.7361 KCS |
8.7780 USDT |
8.6980 USDT |
8.9500 USDT |
8.8010 USDT |
| 2023-04-17 |
8.8572 USDT |
164,576.4593 KCS |
8.9980 USDT |
8.7400 USDT |
9.0110 USDT |
8.7550 USDT |
| 2023-04-16 |
8.9367 USDT |
153,398.0354 KCS |
8.8970 USDT |
8.8100 USDT |
9.0490 USDT |
8.9790 USDT |
| 2023-04-15 |
8.8413 USDT |
169,926.6645 KCS |
8.8720 USDT |
8.7300 USDT |
8.9000 USDT |
8.8800 USDT |
| 2023-04-14 |
8.8623 USDT |
164,167.5817 KCS |
8.8430 USDT |
8.7540 USDT |
8.9300 USDT |
8.8340 USDT |
| 2023-04-13 |
8.7470 USDT |
79,197.7566 KCS |
8.6990 USDT |
8.5940 USDT |
8.8490 USDT |
8.8260 USDT |
| 2023-04-12 |
8.6863 USDT |
82,044.7959 KCS |
8.7710 USDT |
8.5690 USDT |
8.7870 USDT |
8.6660 USDT |
| 2023-04-11 |
8.7402 USDT |
99,574.9337 KCS |
8.5990 USDT |
8.5510 USDT |
8.8230 USDT |
8.7540 USDT |
| 2023-04-10 |
8.4550 USDT |
54,916.3621 KCS |
8.4160 USDT |
8.3360 USDT |
8.5720 USDT |
8.5400 USDT |
| 2023-04-09 |
8.3896 USDT |
64,958.7321 KCS |
8.3980 USDT |
8.2910 USDT |
8.4800 USDT |
8.4160 USDT |
| 2023-04-08 |
8.3902 USDT |
78,303.5063 KCS |
8.4050 USDT |
8.2680 USDT |
8.5050 USDT |
8.3660 USDT |
| 2023-04-07 |
8.3643 USDT |
39,539.3575 KCS |
8.4040 USDT |
8.2460 USDT |
8.4260 USDT |
8.4000 USDT |
| 2023-04-06 |
8.3987 USDT |
63,700.6861 KCS |
8.5480 USDT |
8.2560 USDT |
8.5620 USDT |
8.4040 USDT |
| 2023-04-05 |
8.5018 USDT |
84,872.8530 KCS |
8.3890 USDT |
8.3870 USDT |
8.5900 USDT |
8.5140 USDT |