Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
9.6198 USDT |
75,035.4377 KCS |
9.7160 USDT |
9.4490 USDT |
9.7710 USDT |
9.6960 USDT |
| 2022-08-23 |
9.5918 USDT |
99,647.3617 KCS |
9.5840 USDT |
9.4290 USDT |
9.7560 USDT |
9.7150 USDT |
| 2022-08-22 |
9.4680 USDT |
86,859.0947 KCS |
9.6310 USDT |
9.3360 USDT |
9.6340 USDT |
9.4880 USDT |
| 2022-08-21 |
9.5020 USDT |
65,353.5688 KCS |
9.3720 USDT |
9.3550 USDT |
9.6300 USDT |
9.5800 USDT |
| 2022-08-20 |
9.3994 USDT |
105,271.8077 KCS |
9.3600 USDT |
9.2000 USDT |
9.5230 USDT |
9.3760 USDT |
| 2022-08-19 |
9.7765 USDT |
177,342.4111 KCS |
10.1100 USDT |
9.5090 USDT |
10.1100 USDT |
9.5770 USDT |
| 2022-08-18 |
10.2760 USDT |
92,743.1554 KCS |
10.2560 USDT |
10.1500 USDT |
10.3810 USDT |
10.2120 USDT |
| 2022-08-17 |
10.3359 USDT |
137,855.8129 KCS |
10.3910 USDT |
10.1240 USDT |
10.6250 USDT |
10.2670 USDT |
| 2022-08-16 |
10.4576 USDT |
37,912.0678 KCS |
10.5270 USDT |
10.3610 USDT |
10.5860 USDT |
10.4120 USDT |
| 2022-08-15 |
10.6117 USDT |
121,852.5834 KCS |
10.6470 USDT |
10.4420 USDT |
10.8750 USDT |
10.5210 USDT |
| 2022-08-14 |
10.7355 USDT |
104,561.1820 KCS |
10.6960 USDT |
10.5570 USDT |
10.8750 USDT |
10.6660 USDT |
| 2022-08-13 |
10.7522 USDT |
117,699.9461 KCS |
10.6550 USDT |
10.6340 USDT |
10.8610 USDT |
10.6660 USDT |
| 2022-08-12 |
10.5867 USDT |
119,648.8683 KCS |
10.5130 USDT |
10.4600 USDT |
10.6570 USDT |
10.6570 USDT |
| 2022-08-11 |
10.7500 USDT |
241,107.9547 KCS |
10.7780 USDT |
10.6010 USDT |
10.8990 USDT |
10.6400 USDT |
| 2022-08-10 |
10.7439 USDT |
211,102.5446 KCS |
10.5360 USDT |
10.3500 USDT |
10.9750 USDT |
10.9030 USDT |
| 2022-08-09 |
10.6251 USDT |
142,481.4858 KCS |
10.7670 USDT |
10.4170 USDT |
10.8080 USDT |
10.5190 USDT |
| 2022-08-08 |
10.6809 USDT |
302,664.6174 KCS |
10.6060 USDT |
10.5180 USDT |
10.8810 USDT |
10.7750 USDT |
| 2022-08-07 |
10.5675 USDT |
155,865.0024 KCS |
10.5020 USDT |
10.4200 USDT |
10.7080 USDT |
10.6980 USDT |
| 2022-08-06 |
10.5174 USDT |
161,905.7263 KCS |
10.4400 USDT |
10.3840 USDT |
10.5910 USDT |
10.5570 USDT |
| 2022-08-05 |
10.2576 USDT |
157,100.4957 KCS |
10.0360 USDT |
10.0190 USDT |
10.4230 USDT |
10.3220 USDT |
| 2022-08-04 |
10.0336 USDT |
187,517.6526 KCS |
10.0290 USDT |
9.8960 USDT |
10.1850 USDT |
10.0340 USDT |
| 2022-08-03 |
10.0348 USDT |
125,904.0243 KCS |
9.9390 USDT |
9.8340 USDT |
10.1490 USDT |
10.0350 USDT |
| 2022-08-02 |
9.9096 USDT |
174,903.1832 KCS |
9.9650 USDT |
9.7400 USDT |
10.1230 USDT |
10.0300 USDT |
| 2022-08-01 |
10.0536 USDT |
149,390.9706 KCS |
10.0490 USDT |
9.9010 USDT |
10.2240 USDT |
9.9530 USDT |
| 2022-07-31 |
10.2527 USDT |
129,666.1205 KCS |
10.1820 USDT |
10.1200 USDT |
10.3680 USDT |
10.1500 USDT |
| 2022-07-30 |
10.2663 USDT |
189,173.5004 KCS |
10.1970 USDT |
10.1090 USDT |
10.4320 USDT |
10.1850 USDT |
| 2022-07-29 |
10.2623 USDT |
226,273.2927 KCS |
10.3410 USDT |
10.0420 USDT |
10.4850 USDT |
10.2290 USDT |
| 2022-07-28 |
10.2338 USDT |
288,924.8182 KCS |
10.2270 USDT |
9.9150 USDT |
10.4830 USDT |
10.3220 USDT |
| 2022-07-27 |
9.7968 USDT |
154,684.3288 KCS |
9.6650 USDT |
9.5280 USDT |
10.1870 USDT |
10.1500 USDT |
| 2022-07-26 |
9.4472 USDT |
152,790.0383 KCS |
9.4600 USDT |
9.3000 USDT |
9.6000 USDT |
9.4140 USDT |
| 2022-07-25 |
9.7532 USDT |
148,850.9720 KCS |
9.8680 USDT |
9.6300 USDT |
9.9150 USDT |
9.7010 USDT |
| 2022-07-24 |
9.9393 USDT |
195,482.4377 KCS |
9.8420 USDT |
9.8000 USDT |
10.1230 USDT |
9.9000 USDT |
| 2022-07-23 |
9.9990 USDT |
245,120.2236 KCS |
10.1530 USDT |
9.8000 USDT |
10.3290 USDT |
9.8200 USDT |
| 2022-07-22 |
10.2560 USDT |
252,764.2468 KCS |
10.1620 USDT |
10.0010 USDT |
10.4610 USDT |
10.1550 USDT |
| 2022-07-21 |
10.1070 USDT |
330,150.5794 KCS |
10.2770 USDT |
9.8790 USDT |
10.3770 USDT |
10.1300 USDT |
| 2022-07-20 |
10.3835 USDT |
294,402.2341 KCS |
10.2510 USDT |
10.1410 USDT |
10.5810 USDT |
10.3520 USDT |
| 2022-07-19 |
10.0619 USDT |
483,444.2081 KCS |
9.8540 USDT |
9.7360 USDT |
10.3990 USDT |
10.2640 USDT |
| 2022-07-18 |
9.5771 USDT |
395,590.2117 KCS |
9.0700 USDT |
9.0500 USDT |
9.9560 USDT |
9.5910 USDT |
| 2022-07-17 |
9.2789 USDT |
194,001.3866 KCS |
9.2900 USDT |
9.0700 USDT |
9.4880 USDT |
9.1350 USDT |
| 2022-07-16 |
9.2673 USDT |
159,706.6534 KCS |
9.1920 USDT |
9.0530 USDT |
9.4830 USDT |
9.2700 USDT |
| 2022-07-15 |
9.1297 USDT |
123,127.5782 KCS |
9.0990 USDT |
8.9960 USDT |
9.2360 USDT |
9.0810 USDT |
| 2022-07-14 |
8.9061 USDT |
35,261.1762 KCS |
8.9320 USDT |
8.8210 USDT |
8.9800 USDT |
8.8560 USDT |
| 2022-07-13 |
8.8031 USDT |
238,324.0396 KCS |
8.6580 USDT |
8.5220 USDT |
9.0400 USDT |
8.9240 USDT |
| 2022-07-12 |
8.8277 USDT |
129,976.2276 KCS |
8.8670 USDT |
8.6720 USDT |
8.9340 USDT |
8.8290 USDT |
| 2022-07-11 |
9.0874 USDT |
109,216.3993 KCS |
9.2710 USDT |
9.0000 USDT |
9.2760 USDT |
9.0340 USDT |
| 2022-07-10 |
9.3526 USDT |
156,633.2094 KCS |
9.6380 USDT |
9.1210 USDT |
9.6380 USDT |
9.2410 USDT |
| 2022-07-09 |
9.5330 USDT |
291,884.9250 KCS |
9.1460 USDT |
9.0700 USDT |
9.8630 USDT |
9.6610 USDT |
| 2022-07-08 |
9.0761 USDT |
223,865.9978 KCS |
8.9430 USDT |
8.8670 USDT |
9.2920 USDT |
9.2300 USDT |
| 2022-07-07 |
9.0575 USDT |
307,945.9246 KCS |
8.9790 USDT |
8.8180 USDT |
9.2430 USDT |
8.9950 USDT |
| 2022-07-06 |
8.8652 USDT |
196,500.1717 KCS |
8.8160 USDT |
8.7060 USDT |
9.0230 USDT |
8.9680 USDT |