Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
8.3327 USDT |
60,191.8600 KCS |
8.2180 USDT |
8.1860 USDT |
8.4470 USDT |
8.3760 USDT |
| 2023-04-03 |
8.1209 USDT |
21,797.7064 KCS |
8.1400 USDT |
8.0420 USDT |
8.1960 USDT |
8.1960 USDT |
| 2023-04-02 |
8.1787 USDT |
102,052.5263 KCS |
8.2750 USDT |
8.0130 USDT |
8.3680 USDT |
8.0750 USDT |
| 2023-04-01 |
8.2688 USDT |
80,024.7447 KCS |
8.2940 USDT |
8.2090 USDT |
8.3390 USDT |
8.3100 USDT |
| 2023-03-31 |
8.2720 USDT |
96,338.7375 KCS |
8.2850 USDT |
8.2080 USDT |
8.3480 USDT |
8.2880 USDT |
| 2023-03-30 |
8.3764 USDT |
118,752.4197 KCS |
8.4520 USDT |
8.2510 USDT |
8.5460 USDT |
8.2990 USDT |
| 2023-03-29 |
8.4397 USDT |
112,967.4789 KCS |
8.3050 USDT |
8.2780 USDT |
8.5760 USDT |
8.4510 USDT |
| 2023-03-28 |
8.2675 USDT |
64,992.1487 KCS |
8.2510 USDT |
8.1960 USDT |
8.3790 USDT |
8.3610 USDT |
| 2023-03-27 |
8.3727 USDT |
184,450.1247 KCS |
8.6890 USDT |
8.0970 USDT |
8.7240 USDT |
8.2280 USDT |
| 2023-03-26 |
8.7045 USDT |
64,657.4074 KCS |
8.6920 USDT |
8.6470 USDT |
8.7930 USDT |
8.6560 USDT |
| 2023-03-25 |
8.7324 USDT |
60,186.9469 KCS |
8.7860 USDT |
8.6290 USDT |
8.8320 USDT |
8.6950 USDT |
| 2023-03-24 |
8.8907 USDT |
75,271.3395 KCS |
9.0420 USDT |
8.7390 USDT |
9.0490 USDT |
8.8100 USDT |
| 2023-03-23 |
9.0063 USDT |
93,342.3938 KCS |
8.9310 USDT |
8.8730 USDT |
9.1480 USDT |
9.0200 USDT |
| 2023-03-22 |
9.1364 USDT |
135,395.6408 KCS |
9.2970 USDT |
8.8010 USDT |
9.3260 USDT |
8.9020 USDT |
| 2023-03-21 |
9.3005 USDT |
104,767.0889 KCS |
9.1990 USDT |
9.1660 USDT |
9.4280 USDT |
9.3080 USDT |
| 2023-03-20 |
9.3049 USDT |
105,240.6658 KCS |
9.2930 USDT |
9.0870 USDT |
9.4880 USDT |
9.3210 USDT |
| 2023-03-19 |
9.2875 USDT |
76,081.0363 KCS |
9.2040 USDT |
9.1550 USDT |
9.4670 USDT |
9.3560 USDT |
| 2023-03-18 |
9.4420 USDT |
150,568.1694 KCS |
9.4710 USDT |
9.2220 USDT |
9.7340 USDT |
9.2840 USDT |
| 2023-03-17 |
9.2207 USDT |
104,128.5355 KCS |
9.0800 USDT |
9.0300 USDT |
9.3350 USDT |
9.3050 USDT |
| 2023-03-16 |
9.0081 USDT |
134,059.8628 KCS |
8.8440 USDT |
8.7600 USDT |
9.2630 USDT |
9.0700 USDT |
| 2023-03-15 |
9.0640 USDT |
119,688.8455 KCS |
9.1600 USDT |
8.8390 USDT |
9.2620 USDT |
8.8920 USDT |
| 2023-03-14 |
9.1485 USDT |
248,491.9130 KCS |
8.9060 USDT |
8.8810 USDT |
9.3600 USDT |
9.1700 USDT |
| 2023-03-13 |
8.7537 USDT |
155,825.7949 KCS |
8.6370 USDT |
8.4670 USDT |
8.9520 USDT |
8.9010 USDT |
| 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 |