Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
10.2452 USDT |
143,765.5505 KCS |
10.4130 USDT |
10.1020 USDT |
10.4850 USDT |
10.2440 USDT |
| 2022-11-04 |
10.1972 USDT |
184,742.7652 KCS |
9.9440 USDT |
9.9100 USDT |
10.3790 USDT |
10.3530 USDT |
| 2022-11-03 |
10.0281 USDT |
79,135.7901 KCS |
9.9500 USDT |
9.9170 USDT |
10.1250 USDT |
9.9720 USDT |
| 2022-11-02 |
10.0493 USDT |
113,150.7995 KCS |
10.0580 USDT |
9.8650 USDT |
10.2230 USDT |
9.8910 USDT |
| 2022-11-01 |
10.1379 USDT |
88,255.4562 KCS |
10.0770 USDT |
10.0330 USDT |
10.2550 USDT |
10.0740 USDT |
| 2022-10-31 |
10.1124 USDT |
132,488.4688 KCS |
10.0360 USDT |
9.9200 USDT |
10.3000 USDT |
10.1000 USDT |
| 2022-10-30 |
10.0858 USDT |
114,848.6407 KCS |
10.1940 USDT |
9.9350 USDT |
10.2340 USDT |
10.0210 USDT |
| 2022-10-29 |
10.0554 USDT |
291,365.3533 KCS |
9.6710 USDT |
9.6390 USDT |
10.4070 USDT |
10.2580 USDT |
| 2022-10-28 |
9.7039 USDT |
162,458.9044 KCS |
9.7720 USDT |
9.5830 USDT |
9.8610 USDT |
9.6730 USDT |
| 2022-10-27 |
9.8858 USDT |
88,919.2894 KCS |
9.8910 USDT |
9.7170 USDT |
9.9850 USDT |
9.7990 USDT |
| 2022-10-26 |
9.8901 USDT |
99,740.3505 KCS |
9.7320 USDT |
9.7270 USDT |
10.0000 USDT |
9.8980 USDT |
| 2022-10-25 |
9.7162 USDT |
156,819.2963 KCS |
9.5160 USDT |
9.4960 USDT |
9.9670 USDT |
9.7630 USDT |
| 2022-10-24 |
9.5347 USDT |
57,382.4910 KCS |
9.6050 USDT |
9.4590 USDT |
9.6270 USDT |
9.5300 USDT |
| 2022-10-23 |
9.5572 USDT |
91,345.4793 KCS |
9.6370 USDT |
9.4600 USDT |
9.6500 USDT |
9.5980 USDT |
| 2022-10-22 |
9.5370 USDT |
19,747.6382 KCS |
9.5310 USDT |
9.4820 USDT |
9.5850 USDT |
9.5690 USDT |
| 2022-10-21 |
9.4755 USDT |
59,327.9069 KCS |
9.4950 USDT |
9.3510 USDT |
9.5780 USDT |
9.5320 USDT |
| 2022-10-20 |
9.5428 USDT |
103,465.8133 KCS |
9.5520 USDT |
9.4010 USDT |
9.6530 USDT |
9.4980 USDT |
| 2022-10-19 |
9.6103 USDT |
62,209.1571 KCS |
9.6900 USDT |
9.5280 USDT |
9.7120 USDT |
9.5690 USDT |
| 2022-10-18 |
9.8085 USDT |
94,120.6251 KCS |
9.9060 USDT |
9.6440 USDT |
9.9500 USDT |
9.6480 USDT |
| 2022-10-17 |
9.8517 USDT |
62,124.2059 KCS |
9.8080 USDT |
9.7380 USDT |
9.9500 USDT |
9.9160 USDT |
| 2022-10-16 |
9.7812 USDT |
93,237.6023 KCS |
9.8510 USDT |
9.6840 USDT |
9.8750 USDT |
9.8080 USDT |
| 2022-10-15 |
9.9284 USDT |
257,765.7215 KCS |
9.7640 USDT |
9.7110 USDT |
10.1240 USDT |
10.1240 USDT |
| 2022-10-14 |
9.5572 USDT |
262,830.4839 KCS |
9.3970 USDT |
9.3540 USDT |
9.7500 USDT |
9.7450 USDT |
| 2022-10-13 |
9.0888 USDT |
342,351.6011 KCS |
9.0500 USDT |
8.8020 USDT |
9.4000 USDT |
9.3990 USDT |
| 2022-10-12 |
8.8008 USDT |
54,423.8470 KCS |
8.7450 USDT |
8.7150 USDT |
8.8650 USDT |
8.8630 USDT |
| 2022-10-11 |
8.7350 USDT |
73,204.6949 KCS |
8.7530 USDT |
8.6620 USDT |
8.8050 USDT |
8.7330 USDT |
| 2022-10-10 |
8.9170 USDT |
77,735.1133 KCS |
9.0250 USDT |
8.8100 USDT |
9.0470 USDT |
8.8450 USDT |
| 2022-10-09 |
9.0190 USDT |
36,750.7687 KCS |
8.9970 USDT |
8.9740 USDT |
9.0520 USDT |
9.0200 USDT |
| 2022-10-08 |
9.0375 USDT |
38,983.5756 KCS |
9.0850 USDT |
8.9880 USDT |
9.1340 USDT |
8.9920 USDT |
| 2022-10-07 |
9.0275 USDT |
60,687.3628 KCS |
9.0620 USDT |
8.9710 USDT |
9.0910 USDT |
9.0130 USDT |
| 2022-10-06 |
9.1460 USDT |
55,455.2747 KCS |
9.1410 USDT |
9.0660 USDT |
9.2180 USDT |
9.1110 USDT |
| 2022-10-05 |
9.1157 USDT |
79,677.4831 KCS |
9.2080 USDT |
9.0250 USDT |
9.2300 USDT |
9.1360 USDT |
| 2022-10-04 |
9.1979 USDT |
71,935.8667 KCS |
9.1730 USDT |
9.1280 USDT |
9.2610 USDT |
9.1970 USDT |
| 2022-10-03 |
9.0885 USDT |
66,506.9847 KCS |
9.0280 USDT |
9.0100 USDT |
9.1780 USDT |
9.1770 USDT |
| 2022-10-02 |
9.0968 USDT |
51,964.9117 KCS |
9.1040 USDT |
9.0180 USDT |
9.2180 USDT |
9.1140 USDT |
| 2022-10-01 |
9.1288 USDT |
49,625.7278 KCS |
9.1670 USDT |
9.0640 USDT |
9.2000 USDT |
9.1170 USDT |
| 2022-09-30 |
9.2352 USDT |
108,050.7653 KCS |
9.2740 USDT |
9.0940 USDT |
9.3760 USDT |
9.1330 USDT |
| 2022-09-29 |
9.1802 USDT |
100,138.2718 KCS |
9.2280 USDT |
9.0430 USDT |
9.3000 USDT |
9.2580 USDT |
| 2022-09-28 |
9.0422 USDT |
224,412.1361 KCS |
9.0260 USDT |
8.8390 USDT |
9.3000 USDT |
9.2840 USDT |
| 2022-09-27 |
9.1657 USDT |
143,787.7850 KCS |
9.1170 USDT |
8.9050 USDT |
9.3480 USDT |
8.9760 USDT |
| 2022-09-26 |
8.9720 USDT |
110,371.5625 KCS |
8.9050 USDT |
8.8230 USDT |
9.1100 USDT |
9.0540 USDT |
| 2022-09-25 |
8.9585 USDT |
62,680.1457 KCS |
8.9090 USDT |
8.8360 USDT |
9.0440 USDT |
8.8860 USDT |
| 2022-09-24 |
8.9787 USDT |
66,909.7013 KCS |
8.9810 USDT |
8.9000 USDT |
9.0390 USDT |
8.9240 USDT |
| 2022-09-23 |
8.9027 USDT |
104,401.6005 KCS |
8.9590 USDT |
8.7570 USDT |
9.0570 USDT |
8.9380 USDT |
| 2022-09-22 |
8.7934 USDT |
138,375.5872 KCS |
8.7730 USDT |
8.6060 USDT |
8.9960 USDT |
8.9290 USDT |
| 2022-09-21 |
8.9866 USDT |
109,866.3598 KCS |
8.9210 USDT |
8.8580 USDT |
9.1580 USDT |
8.9060 USDT |
| 2022-09-20 |
8.9862 USDT |
62,338.6029 KCS |
9.0980 USDT |
8.8830 USDT |
9.1330 USDT |
8.9760 USDT |
| 2022-09-19 |
8.9232 USDT |
143,685.8881 KCS |
8.9580 USDT |
8.7160 USDT |
9.1590 USDT |
9.1360 USDT |
| 2022-09-18 |
9.1136 USDT |
98,115.0673 KCS |
9.2540 USDT |
9.0000 USDT |
9.2660 USDT |
9.0290 USDT |
| 2022-09-17 |
9.1748 USDT |
45,906.0506 KCS |
9.1370 USDT |
9.1040 USDT |
9.2700 USDT |
9.2440 USDT |