Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
16.0832 USDT |
131,390.5655 KCS |
16.1910 USDT |
15.8620 USDT |
16.3070 USDT |
16.0200 USDT |
| 2022-06-07 |
16.0682 USDT |
180,655.4374 KCS |
16.5600 USDT |
15.6400 USDT |
16.5800 USDT |
16.4410 USDT |
| 2022-06-06 |
16.7053 USDT |
175,352.2738 KCS |
16.3310 USDT |
16.2340 USDT |
16.9600 USDT |
16.6140 USDT |
| 2022-06-05 |
16.6718 USDT |
96,809.1944 KCS |
16.7800 USDT |
16.5180 USDT |
16.7860 USDT |
16.6990 USDT |
| 2022-06-04 |
16.9668 USDT |
264,636.8305 KCS |
17.0450 USDT |
16.4200 USDT |
17.5330 USDT |
16.7470 USDT |
| 2022-06-03 |
17.1930 USDT |
140,002.7072 KCS |
17.5220 USDT |
16.8620 USDT |
17.6300 USDT |
17.0620 USDT |
| 2022-06-02 |
17.1076 USDT |
232,446.6600 KCS |
16.6630 USDT |
16.5540 USDT |
17.5340 USDT |
17.5110 USDT |
| 2022-06-01 |
17.2832 USDT |
461,532.8782 KCS |
17.9180 USDT |
16.2000 USDT |
17.9670 USDT |
16.4190 USDT |
| 2022-05-31 |
17.2078 USDT |
327,718.1008 KCS |
17.0590 USDT |
16.8410 USDT |
17.7000 USDT |
17.5090 USDT |
| 2022-05-30 |
16.7500 USDT |
222,672.5819 KCS |
16.4740 USDT |
16.3990 USDT |
16.9610 USDT |
16.8750 USDT |
| 2022-05-29 |
15.7704 USDT |
281,928.1168 KCS |
15.3040 USDT |
15.1880 USDT |
16.4160 USDT |
16.4160 USDT |
| 2022-05-28 |
15.3145 USDT |
202,596.6343 KCS |
15.1700 USDT |
15.1240 USDT |
15.4740 USDT |
15.3050 USDT |
| 2022-05-27 |
15.2798 USDT |
296,458.2345 KCS |
15.5090 USDT |
14.9220 USDT |
15.5520 USDT |
15.2160 USDT |
| 2022-05-26 |
15.7378 USDT |
401,287.5575 KCS |
16.1130 USDT |
15.0810 USDT |
16.2640 USDT |
15.5970 USDT |
| 2022-05-25 |
16.1009 USDT |
312,517.7177 KCS |
16.0600 USDT |
15.8250 USDT |
16.2890 USDT |
16.2250 USDT |
| 2022-05-24 |
16.6533 USDT |
286,869.2507 KCS |
16.3000 USDT |
16.2650 USDT |
16.8990 USDT |
16.8210 USDT |
| 2022-05-23 |
16.7256 USDT |
663,125.5641 KCS |
16.9290 USDT |
16.2260 USDT |
17.1470 USDT |
16.2990 USDT |
| 2022-05-22 |
16.4528 USDT |
484,299.2706 KCS |
15.9400 USDT |
15.9360 USDT |
17.0000 USDT |
16.9480 USDT |
| 2022-05-21 |
15.7015 USDT |
357,150.3337 KCS |
15.4250 USDT |
15.3400 USDT |
16.0000 USDT |
15.9350 USDT |
| 2022-05-20 |
15.4020 USDT |
582,636.4509 KCS |
15.3100 USDT |
14.8480 USDT |
15.9430 USDT |
15.4350 USDT |
| 2022-05-19 |
14.5863 USDT |
365,233.7838 KCS |
14.3780 USDT |
14.2210 USDT |
15.1200 USDT |
15.0670 USDT |
| 2022-05-18 |
14.7676 USDT |
599,185.5424 KCS |
14.9140 USDT |
14.1360 USDT |
15.3340 USDT |
14.6110 USDT |
| 2022-05-17 |
14.3846 USDT |
406,262.3424 KCS |
13.8210 USDT |
13.7940 USDT |
14.7880 USDT |
14.7770 USDT |