Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
8.0609 USDT |
154,919.0893 KCS |
8.0840 USDT |
7.9590 USDT |
8.1660 USDT |
8.0640 USDT |
| 2023-01-20 |
7.8156 USDT |
142,062.4691 KCS |
7.7090 USDT |
7.6680 USDT |
8.0410 USDT |
8.0350 USDT |
| 2023-01-19 |
7.6430 USDT |
94,538.0397 KCS |
7.6030 USDT |
7.5310 USDT |
7.7650 USDT |
7.7460 USDT |
| 2023-01-18 |
7.7554 USDT |
130,321.1593 KCS |
7.7830 USDT |
7.5120 USDT |
7.9490 USDT |
7.6550 USDT |
| 2023-01-17 |
7.8093 USDT |
71,275.2982 KCS |
7.8110 USDT |
7.6980 USDT |
7.8930 USDT |
7.8730 USDT |
| 2023-01-16 |
7.8695 USDT |
139,564.2487 KCS |
7.9350 USDT |
7.7010 USDT |
8.0500 USDT |
7.7890 USDT |
| 2023-01-15 |
7.8206 USDT |
117,811.8754 KCS |
7.9040 USDT |
7.6600 USDT |
7.9800 USDT |
7.9590 USDT |
| 2023-01-14 |
7.7980 USDT |
206,447.1052 KCS |
7.5890 USDT |
7.5600 USDT |
7.9400 USDT |
7.8630 USDT |
| 2023-01-13 |
7.4144 USDT |
105,040.8551 KCS |
7.3980 USDT |
7.3020 USDT |
7.5980 USDT |
7.5510 USDT |
| 2023-01-12 |
7.2695 USDT |
125,617.4596 KCS |
7.1760 USDT |
7.1630 USDT |
7.4030 USDT |
7.3510 USDT |
| 2023-01-11 |
7.0091 USDT |
86,013.1161 KCS |
6.9630 USDT |
6.9120 USDT |
7.0630 USDT |
7.0530 USDT |
| 2023-01-10 |
6.9098 USDT |
56,222.7265 KCS |
6.9040 USDT |
6.8290 USDT |
6.9780 USDT |
6.9770 USDT |
| 2023-01-09 |
6.9195 USDT |
139,314.2598 KCS |
6.8000 USDT |
6.7870 USDT |
7.0270 USDT |
6.8780 USDT |
| 2023-01-08 |
6.7285 USDT |
85,142.1620 KCS |
6.7290 USDT |
6.6580 USDT |
6.7950 USDT |
6.7800 USDT |
| 2023-01-07 |
6.6869 USDT |
60,134.5511 KCS |
6.7070 USDT |
6.6360 USDT |
6.7280 USDT |
6.7280 USDT |
| 2023-01-06 |
6.6349 USDT |
66,783.2202 KCS |
6.6390 USDT |
6.5980 USDT |
6.7010 USDT |
6.6840 USDT |
| 2023-01-05 |
6.6762 USDT |
45,047.9815 KCS |
6.7240 USDT |
6.6300 USDT |
6.7430 USDT |
6.6400 USDT |
| 2023-01-04 |
6.7085 USDT |
92,748.0141 KCS |
6.6470 USDT |
6.6320 USDT |
6.7500 USDT |
6.7470 USDT |
| 2023-01-03 |
6.6343 USDT |
86,481.8965 KCS |
6.5690 USDT |
6.5670 USDT |
6.6920 USDT |
6.6380 USDT |
| 2023-01-02 |
6.5697 USDT |
76,291.0413 KCS |
6.5560 USDT |
6.4790 USDT |
6.6260 USDT |
6.5890 USDT |
| 2023-01-01 |
6.4820 USDT |
82,373.3218 KCS |
6.4860 USDT |
6.4640 USDT |
6.5240 USDT |
6.5090 USDT |
| 2022-12-31 |
6.5022 USDT |
90,400.5147 KCS |
6.5810 USDT |
6.4640 USDT |
6.5820 USDT |
6.4790 USDT |
| 2022-12-30 |
6.5236 USDT |
97,770.8851 KCS |
6.5310 USDT |
6.4640 USDT |
6.5950 USDT |
6.5620 USDT |
| 2022-12-29 |
6.4876 USDT |
72,218.6485 KCS |
6.4240 USDT |
6.4200 USDT |
6.5570 USDT |
6.4780 USDT |
| 2022-12-28 |
6.4674 USDT |
58,308.8630 KCS |
6.4850 USDT |
6.4590 USDT |
6.5010 USDT |
6.4630 USDT |
| 2022-12-27 |
6.4943 USDT |
59,331.6432 KCS |
6.5440 USDT |
6.4590 USDT |
6.5530 USDT |
6.4770 USDT |
| 2022-12-26 |
6.5205 USDT |
44,910.7238 KCS |
6.5030 USDT |
6.4660 USDT |
6.5540 USDT |
6.5430 USDT |
| 2022-12-25 |
6.4453 USDT |
49,146.0884 KCS |
6.4500 USDT |
6.3890 USDT |
6.4830 USDT |
6.4670 USDT |
| 2022-12-24 |
6.4119 USDT |
27,680.0281 KCS |
6.3870 USDT |
6.3500 USDT |
6.4490 USDT |
6.4470 USDT |
| 2022-12-23 |
6.3383 USDT |
48,898.4975 KCS |
6.3510 USDT |
6.3000 USDT |
6.3890 USDT |
6.3850 USDT |
| 2022-12-22 |
6.3296 USDT |
55,370.1699 KCS |
6.3070 USDT |
6.2710 USDT |
6.3890 USDT |
6.3510 USDT |
| 2022-12-21 |
6.3300 USDT |
32,889.7324 KCS |
6.3910 USDT |
6.2660 USDT |
6.3980 USDT |
6.2940 USDT |
| 2022-12-20 |
6.3883 USDT |
53,872.3358 KCS |
6.3170 USDT |
6.3020 USDT |
6.4310 USDT |
6.3920 USDT |
| 2022-12-19 |
6.3853 USDT |
44,965.8812 KCS |
6.4640 USDT |
6.3000 USDT |
6.4970 USDT |
6.3030 USDT |
| 2022-12-18 |
6.4620 USDT |
32,046.9750 KCS |
6.4840 USDT |
6.4240 USDT |
6.4990 USDT |
6.4800 USDT |
| 2022-12-17 |
6.4654 USDT |
51,383.0647 KCS |
6.4630 USDT |
6.4500 USDT |
6.5000 USDT |
6.4690 USDT |
| 2022-12-16 |
6.5795 USDT |
91,937.4171 KCS |
6.7200 USDT |
6.4560 USDT |
6.7800 USDT |
6.4680 USDT |
| 2022-12-15 |
6.7104 USDT |
80,670.7429 KCS |
6.6960 USDT |
6.6510 USDT |
6.8100 USDT |
6.7160 USDT |
| 2022-12-14 |
6.7094 USDT |
113,761.6024 KCS |
6.6810 USDT |
6.6600 USDT |
6.8090 USDT |
6.7080 USDT |
| 2022-12-13 |
6.5937 USDT |
122,490.8026 KCS |
6.5810 USDT |
6.4500 USDT |
6.7370 USDT |
6.6870 USDT |
| 2022-12-12 |
6.5466 USDT |
49,725.1796 KCS |
6.5480 USDT |
6.5090 USDT |
6.6110 USDT |
6.5740 USDT |
| 2022-12-11 |
6.6312 USDT |
39,208.4792 KCS |
6.6180 USDT |
6.6060 USDT |
6.6920 USDT |
6.6070 USDT |
| 2022-12-10 |
6.6034 USDT |
79,841.7547 KCS |
6.5550 USDT |
6.5300 USDT |
6.6940 USDT |
6.6230 USDT |
| 2022-12-09 |
6.6024 USDT |
55,149.2603 KCS |
6.5600 USDT |
6.5340 USDT |
6.7140 USDT |
6.5490 USDT |
| 2022-12-08 |
6.4924 USDT |
71,225.2093 KCS |
6.4580 USDT |
6.4500 USDT |
6.5950 USDT |
6.5860 USDT |
| 2022-12-07 |
6.4939 USDT |
75,537.6373 KCS |
6.5750 USDT |
6.4000 USDT |
6.6320 USDT |
6.4610 USDT |
| 2022-12-06 |
6.5300 USDT |
55,111.7748 KCS |
6.5530 USDT |
6.4800 USDT |
6.6660 USDT |
6.5630 USDT |
| 2022-12-05 |
6.5581 USDT |
78,658.9128 KCS |
6.4900 USDT |
6.4670 USDT |
6.6500 USDT |
6.4850 USDT |
| 2022-12-04 |
6.4594 USDT |
40,060.6390 KCS |
6.4240 USDT |
6.4040 USDT |
6.4940 USDT |
6.4850 USDT |
| 2022-12-03 |
6.5355 USDT |
28,585.6738 KCS |
6.5760 USDT |
6.4800 USDT |
6.5900 USDT |
6.5280 USDT |