Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
9.1288 USDT |
100,380.2754 KCS |
9.1100 USDT |
9.0120 USDT |
9.2330 USDT |
9.0330 USDT |
| 2022-09-15 |
9.2365 USDT |
130,009.3273 KCS |
9.3640 USDT |
9.0410 USDT |
9.4470 USDT |
9.1050 USDT |
| 2022-09-14 |
9.3164 USDT |
87,298.3374 KCS |
9.2540 USDT |
9.1400 USDT |
9.3980 USDT |
9.2570 USDT |
| 2022-09-13 |
9.5277 USDT |
172,546.0151 KCS |
9.7150 USDT |
9.2710 USDT |
9.7830 USDT |
9.3240 USDT |
| 2022-09-12 |
9.8072 USDT |
137,415.3618 KCS |
9.7550 USDT |
9.6170 USDT |
9.9280 USDT |
9.7910 USDT |
| 2022-09-11 |
9.7382 USDT |
119,876.7457 KCS |
9.7760 USDT |
9.6120 USDT |
9.8190 USDT |
9.7140 USDT |
| 2022-09-10 |
9.7258 USDT |
145,961.8874 KCS |
9.6110 USDT |
9.5640 USDT |
9.8290 USDT |
9.7950 USDT |
| 2022-09-09 |
9.5080 USDT |
178,062.8193 KCS |
9.2770 USDT |
9.2690 USDT |
9.6550 USDT |
9.5400 USDT |
| 2022-09-08 |
9.2036 USDT |
109,080.4080 KCS |
9.2030 USDT |
9.0610 USDT |
9.2960 USDT |
9.2460 USDT |
| 2022-09-07 |
9.0013 USDT |
108,389.4115 KCS |
9.0330 USDT |
8.9170 USDT |
9.1220 USDT |
9.0390 USDT |
| 2022-09-06 |
9.3193 USDT |
181,037.6342 KCS |
9.4140 USDT |
9.0000 USDT |
9.5620 USDT |
9.1050 USDT |
| 2022-09-05 |
9.3503 USDT |
125,197.0741 KCS |
9.3940 USDT |
9.2580 USDT |
9.4400 USDT |
9.3830 USDT |
| 2022-09-04 |
9.2460 USDT |
117,640.5774 KCS |
9.1920 USDT |
9.1370 USDT |
9.3620 USDT |
9.3410 USDT |
| 2022-09-03 |
9.1345 USDT |
72,826.9675 KCS |
9.1600 USDT |
9.0660 USDT |
9.1680 USDT |
9.1500 USDT |
| 2022-09-02 |
9.1613 USDT |
140,595.6580 KCS |
9.1430 USDT |
9.0270 USDT |
9.2910 USDT |
9.1350 USDT |
| 2022-09-01 |
9.0168 USDT |
117,555.4336 KCS |
9.0020 USDT |
8.9010 USDT |
9.1050 USDT |
9.0320 USDT |
| 2022-08-31 |
9.0728 USDT |
46,843.6143 KCS |
8.9790 USDT |
8.9610 USDT |
9.1700 USDT |
9.0380 USDT |
| 2022-08-30 |
9.0555 USDT |
103,461.7996 KCS |
9.1000 USDT |
8.8390 USDT |
9.2570 USDT |
9.0240 USDT |
| 2022-08-29 |
8.9452 USDT |
71,525.7090 KCS |
8.8160 USDT |
8.7910 USDT |
9.1250 USDT |
9.0630 USDT |
| 2022-08-28 |
9.0983 USDT |
90,725.7864 KCS |
9.1330 USDT |
8.9340 USDT |
9.2110 USDT |
9.0130 USDT |
| 2022-08-27 |
9.1655 USDT |
114,778.3482 KCS |
9.2350 USDT |
9.0370 USDT |
9.3550 USDT |
9.1180 USDT |
| 2022-08-26 |
9.7242 USDT |
20,348.2575 KCS |
9.7640 USDT |
9.6620 USDT |
9.7940 USDT |
9.6880 USDT |
| 2022-08-25 |
9.7447 USDT |
91,716.9853 KCS |
9.6290 USDT |
9.6150 USDT |
9.8150 USDT |
9.7930 USDT |
| 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 |