Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
8.4012 USDT |
83,570.6478 KCS |
8.3260 USDT |
8.2380 USDT |
8.6000 USDT |
8.6000 USDT |
| 2023-03-11 |
8.2106 USDT |
131,293.9532 KCS |
8.1910 USDT |
8.1090 USDT |
8.3000 USDT |
8.2920 USDT |
| 2023-03-10 |
7.9545 USDT |
241,083.5855 KCS |
8.1890 USDT |
7.7300 USDT |
8.1950 USDT |
8.1340 USDT |
| 2023-03-09 |
8.3402 USDT |
145,593.5164 KCS |
8.4140 USDT |
8.1850 USDT |
8.5100 USDT |
8.1860 USDT |
| 2023-03-08 |
8.5505 USDT |
61,246.5360 KCS |
8.5320 USDT |
8.4740 USDT |
8.6380 USDT |
8.4900 USDT |
| 2023-03-07 |
8.5876 USDT |
89,709.2197 KCS |
8.5670 USDT |
8.4560 USDT |
8.7000 USDT |
8.5250 USDT |
| 2023-03-06 |
8.6115 USDT |
50,140.2339 KCS |
8.6080 USDT |
8.5370 USDT |
8.6650 USDT |
8.5770 USDT |
| 2023-03-05 |
8.6400 USDT |
37,925.7218 KCS |
8.6070 USDT |
8.5800 USDT |
8.6700 USDT |
8.6510 USDT |
| 2023-03-04 |
8.5976 USDT |
38,757.6733 KCS |
8.5900 USDT |
8.5410 USDT |
8.6350 USDT |
8.5770 USDT |
| 2023-03-03 |
8.5919 USDT |
75,464.2694 KCS |
8.8270 USDT |
8.4470 USDT |
8.8390 USDT |
8.5640 USDT |
| 2023-03-02 |
8.8419 USDT |
88,845.0411 KCS |
8.8590 USDT |
8.7550 USDT |
8.9260 USDT |
8.8220 USDT |
| 2023-03-01 |
8.8126 USDT |
44,556.0694 KCS |
8.7200 USDT |
8.6850 USDT |
8.8840 USDT |
8.8800 USDT |
| 2023-02-28 |
8.7919 USDT |
77,633.8973 KCS |
8.7910 USDT |
8.7090 USDT |
8.8800 USDT |
8.7410 USDT |
| 2023-02-27 |
8.7338 USDT |
69,204.9745 KCS |
8.7050 USDT |
8.6290 USDT |
8.8000 USDT |
8.7480 USDT |
| 2023-02-26 |
8.6100 USDT |
79,343.8886 KCS |
8.5380 USDT |
8.4770 USDT |
8.7370 USDT |
8.7340 USDT |
| 2023-02-25 |
8.4888 USDT |
58,784.7481 KCS |
8.5630 USDT |
8.4000 USDT |
8.5750 USDT |
8.5210 USDT |
| 2023-02-24 |
8.6257 USDT |
103,063.0789 KCS |
8.7450 USDT |
8.4700 USDT |
8.8030 USDT |
8.5640 USDT |
| 2023-02-23 |
8.8093 USDT |
82,983.2922 KCS |
8.8190 USDT |
8.7180 USDT |
8.9000 USDT |
8.7190 USDT |
| 2023-02-22 |
8.8123 USDT |
98,206.9571 KCS |
8.9990 USDT |
8.6470 USDT |
9.0110 USDT |
8.7290 USDT |
| 2023-02-21 |
9.0895 USDT |
117,390.8598 KCS |
9.1650 USDT |
8.9380 USDT |
9.2160 USDT |
8.9520 USDT |
| 2023-02-20 |
9.0639 USDT |
98,386.6548 KCS |
8.9440 USDT |
8.8000 USDT |
9.2000 USDT |
9.1420 USDT |
| 2023-02-19 |
9.0356 USDT |
90,342.3801 KCS |
8.9400 USDT |
8.9170 USDT |
9.1790 USDT |
9.0090 USDT |
| 2023-02-18 |
8.9179 USDT |
154,702.5516 KCS |
8.7510 USDT |
8.7150 USDT |
9.1050 USDT |
8.9400 USDT |
| 2023-02-17 |
8.6191 USDT |
104,252.2998 KCS |
8.4180 USDT |
8.3690 USDT |
8.8000 USDT |
8.6920 USDT |
| 2023-02-16 |
8.5942 USDT |
161,052.2089 KCS |
8.4410 USDT |
8.4210 USDT |
8.7470 USDT |
8.5290 USDT |
| 2023-02-15 |
8.2243 USDT |
90,454.2798 KCS |
8.1080 USDT |
8.0250 USDT |
8.4940 USDT |
8.4640 USDT |
| 2023-02-14 |
8.0191 USDT |
75,756.4756 KCS |
7.9570 USDT |
7.9070 USDT |
8.1390 USDT |
8.1100 USDT |
| 2023-02-13 |
7.9582 USDT |
99,586.1111 KCS |
8.0620 USDT |
7.8240 USDT |
8.1330 USDT |
7.9130 USDT |
| 2023-02-12 |
8.1281 USDT |
43,144.2024 KCS |
8.1430 USDT |
8.0520 USDT |
8.1840 USDT |
8.1630 USDT |
| 2023-02-11 |
8.0633 USDT |
43,688.7063 KCS |
8.0830 USDT |
8.0000 USDT |
8.1200 USDT |
8.0290 USDT |
| 2023-02-10 |
8.1138 USDT |
99,156.5372 KCS |
8.1740 USDT |
8.0040 USDT |
8.2000 USDT |
8.1050 USDT |
| 2023-02-09 |
8.4325 USDT |
153,890.8732 KCS |
8.6990 USDT |
8.1710 USDT |
8.7570 USDT |
8.1810 USDT |
| 2023-02-08 |
8.6994 USDT |
66,094.9548 KCS |
8.6980 USDT |
8.5600 USDT |
8.7830 USDT |
8.6270 USDT |
| 2023-02-07 |
8.6229 USDT |
97,549.6406 KCS |
8.5370 USDT |
8.5120 USDT |
8.7360 USDT |
8.7360 USDT |
| 2023-02-06 |
8.6414 USDT |
78,780.1777 KCS |
8.6660 USDT |
8.5550 USDT |
8.7030 USDT |
8.5720 USDT |
| 2023-02-05 |
8.7640 USDT |
70,866.7482 KCS |
8.7880 USDT |
8.6320 USDT |
8.8620 USDT |
8.6370 USDT |
| 2023-02-04 |
8.7782 USDT |
73,249.2007 KCS |
8.7720 USDT |
8.6840 USDT |
8.8470 USDT |
8.8270 USDT |
| 2023-02-03 |
8.6711 USDT |
74,859.6431 KCS |
8.6620 USDT |
8.5710 USDT |
8.7790 USDT |
8.7220 USDT |
| 2023-02-02 |
8.6913 USDT |
127,819.0712 KCS |
8.5370 USDT |
8.5260 USDT |
8.8450 USDT |
8.6730 USDT |
| 2023-02-01 |
8.3400 USDT |
125,620.8672 KCS |
8.2870 USDT |
8.1900 USDT |
8.5770 USDT |
8.5640 USDT |
| 2023-01-31 |
8.2347 USDT |
63,472.7047 KCS |
8.1900 USDT |
8.1380 USDT |
8.3500 USDT |
8.3140 USDT |
| 2023-01-30 |
8.2609 USDT |
116,594.6274 KCS |
8.3820 USDT |
8.1070 USDT |
8.3990 USDT |
8.1810 USDT |
| 2023-01-29 |
8.2146 USDT |
156,370.5158 KCS |
8.0740 USDT |
8.0360 USDT |
8.3870 USDT |
8.3760 USDT |
| 2023-01-28 |
7.9675 USDT |
93,361.2926 KCS |
7.8610 USDT |
7.8600 USDT |
8.0620 USDT |
8.0600 USDT |
| 2023-01-27 |
7.7833 USDT |
70,145.2620 KCS |
7.8320 USDT |
7.6980 USDT |
7.8730 USDT |
7.8650 USDT |
| 2023-01-26 |
7.7839 USDT |
101,037.6601 KCS |
7.7490 USDT |
7.7000 USDT |
7.8670 USDT |
7.8670 USDT |
| 2023-01-25 |
7.7562 USDT |
91,684.9786 KCS |
7.7710 USDT |
7.6440 USDT |
7.8890 USDT |
7.8300 USDT |
| 2023-01-24 |
7.9999 USDT |
94,892.2371 KCS |
8.0150 USDT |
7.9000 USDT |
8.1000 USDT |
7.9430 USDT |
| 2023-01-23 |
7.9420 USDT |
73,894.8808 KCS |
7.9280 USDT |
7.8800 USDT |
8.0000 USDT |
7.9740 USDT |
| 2023-01-22 |
7.9875 USDT |
100,419.0973 KCS |
7.9760 USDT |
7.9000 USDT |
8.0640 USDT |
7.9190 USDT |