Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-05 |
8.7175 USDT |
614,314.3778 KCS |
9.0130 USDT |
8.3100 USDT |
9.1570 USDT |
8.9640 USDT |
| 2022-07-04 |
8.5059 USDT |
429,885.8458 KCS |
8.3040 USDT |
8.0900 USDT |
8.8880 USDT |
8.8020 USDT |
| 2022-07-03 |
8.3246 USDT |
600,194.6576 KCS |
8.6510 USDT |
8.0340 USDT |
8.6510 USDT |
8.3220 USDT |
| 2022-07-02 |
9.1384 USDT |
796,355.6427 KCS |
8.7980 USDT |
8.7390 USDT |
9.5140 USDT |
8.9100 USDT |
| 2022-07-01 |
9.6538 USDT |
262,094.7721 KCS |
9.9160 USDT |
9.2740 USDT |
10.1490 USDT |
9.2890 USDT |
| 2022-06-30 |
9.7312 USDT |
141,083.9424 KCS |
9.9950 USDT |
9.5190 USDT |
10.0200 USDT |
9.6350 USDT |
| 2022-06-29 |
10.0836 USDT |
167,362.6966 KCS |
10.1810 USDT |
9.9020 USDT |
10.2600 USDT |
9.9880 USDT |
| 2022-06-28 |
10.5316 USDT |
138,280.0826 KCS |
10.5880 USDT |
10.2500 USDT |
10.7580 USDT |
10.3180 USDT |
| 2022-06-27 |
10.7255 USDT |
123,906.0320 KCS |
10.7150 USDT |
10.4850 USDT |
11.0100 USDT |
10.6380 USDT |
| 2022-06-26 |
10.9707 USDT |
163,033.6811 KCS |
10.9200 USDT |
10.8010 USDT |
11.1690 USDT |
10.9400 USDT |
| 2022-06-25 |
10.8550 USDT |
152,982.0894 KCS |
10.9360 USDT |
10.6450 USDT |
11.0510 USDT |
10.8390 USDT |
| 2022-06-24 |
10.8112 USDT |
217,125.6388 KCS |
10.6710 USDT |
10.5390 USDT |
11.1270 USDT |
10.9440 USDT |
| 2022-06-23 |
10.3817 USDT |
256,160.4532 KCS |
10.4330 USDT |
10.0000 USDT |
10.6300 USDT |
10.5260 USDT |
| 2022-06-22 |
10.6651 USDT |
205,551.1278 KCS |
10.8740 USDT |
10.4340 USDT |
10.9640 USDT |
10.4700 USDT |
| 2022-06-21 |
10.8134 USDT |
382,854.6816 KCS |
10.3470 USDT |
10.2280 USDT |
11.1100 USDT |
10.8530 USDT |
| 2022-06-20 |
10.3461 USDT |
273,301.0697 KCS |
10.6280 USDT |
10.0400 USDT |
10.6680 USDT |
10.2500 USDT |
| 2022-06-19 |
9.8634 USDT |
548,648.9838 KCS |
9.5720 USDT |
9.2010 USDT |
10.8670 USDT |
10.7250 USDT |
| 2022-06-18 |
10.0442 USDT |
532,043.6641 KCS |
11.0960 USDT |
9.1000 USDT |
11.1860 USDT |
9.3950 USDT |
| 2022-06-17 |
11.1625 USDT |
170,643.9853 KCS |
11.0810 USDT |
10.8970 USDT |
11.3990 USDT |
11.1510 USDT |
| 2022-06-16 |
11.4609 USDT |
244,552.3870 KCS |
11.8320 USDT |
11.1000 USDT |
11.9890 USDT |
11.2970 USDT |
| 2022-06-15 |
11.2267 USDT |
524,116.7336 KCS |
11.9150 USDT |
10.6900 USDT |
11.9450 USDT |
11.5710 USDT |
| 2022-06-14 |
11.7686 USDT |
510,911.2929 KCS |
11.7080 USDT |
11.1000 USDT |
12.2780 USDT |
11.8530 USDT |
| 2022-06-13 |
12.2358 USDT |
911,209.9419 KCS |
14.1180 USDT |
11.0920 USDT |
14.1990 USDT |
11.9980 USDT |
| 2022-06-12 |
14.5795 USDT |
278,041.5906 KCS |
15.0200 USDT |
14.2600 USDT |
15.0670 USDT |
14.4150 USDT |
| 2022-06-11 |
15.1986 USDT |
202,100.8613 KCS |
15.5400 USDT |
14.7520 USDT |
15.6130 USDT |
15.1050 USDT |
| 2022-06-10 |
15.8278 USDT |
184,977.4862 KCS |
15.9890 USDT |
15.4050 USDT |
16.1000 USDT |
15.5490 USDT |
| 2022-06-09 |
16.1222 USDT |
119,768.8886 KCS |
15.9700 USDT |
15.9210 USDT |
16.3040 USDT |
16.0960 USDT |