Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |