Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
13.8704 USDT |
412,484.4916 KCS |
14.5060 USDT |
13.5110 USDT |
14.5080 USDT |
13.9160 USDT |
| 2022-05-15 |
13.4719 USDT |
514,650.4532 KCS |
12.9680 USDT |
12.9090 USDT |
14.2300 USDT |
14.2060 USDT |
| 2022-05-14 |
12.5439 USDT |
617,413.5134 KCS |
12.5110 USDT |
12.0690 USDT |
13.0000 USDT |
12.9800 USDT |
| 2022-05-13 |
12.2890 USDT |
842,963.4276 KCS |
10.9590 USDT |
10.7310 USDT |
13.2090 USDT |
12.7210 USDT |
| 2022-05-12 |
10.4565 USDT |
1,255,654.9657 KCS |
11.3850 USDT |
9.4670 USDT |
11.6690 USDT |
10.9470 USDT |
| 2022-05-11 |
13.1406 USDT |
1,260,293.4983 KCS |
13.9220 USDT |
11.6260 USDT |
14.3570 USDT |
11.7670 USDT |
| 2022-05-10 |
14.2995 USDT |
886,231.3031 KCS |
13.6000 USDT |
13.4000 USDT |
15.1710 USDT |
13.7740 USDT |
| 2022-05-09 |
14.6779 USDT |
607,603.9038 KCS |
15.9010 USDT |
13.3160 USDT |
16.0640 USDT |
13.5280 USDT |
| 2022-05-08 |
16.1636 USDT |
208,403.4924 KCS |
16.7320 USDT |
15.9000 USDT |
16.7530 USDT |
16.1160 USDT |
| 2022-05-07 |
16.9865 USDT |
168,296.2582 KCS |
16.9440 USDT |
16.6400 USDT |
17.3300 USDT |
16.6800 USDT |
| 2022-05-06 |
17.1187 USDT |
175,398.3446 KCS |
17.2700 USDT |
16.9370 USDT |
17.3450 USDT |
17.0260 USDT |
| 2022-05-05 |
17.6648 USDT |
354,714.0195 KCS |
18.4070 USDT |
17.0400 USDT |
18.4100 USDT |
17.1860 USDT |
| 2022-05-04 |
18.1201 USDT |
185,825.5250 KCS |
17.8120 USDT |
17.7610 USDT |
18.4400 USDT |
18.4330 USDT |
| 2022-05-03 |
17.8640 USDT |
130,455.7671 KCS |
18.0180 USDT |
17.6290 USDT |
18.0210 USDT |
17.6760 USDT |
| 2022-05-02 |
17.9838 USDT |
187,769.7658 KCS |
17.8740 USDT |
17.8010 USDT |
18.1570 USDT |
18.0020 USDT |
| 2022-05-01 |
17.6308 USDT |
191,884.5101 KCS |
17.2620 USDT |
17.2000 USDT |
17.9990 USDT |
17.6340 USDT |
| 2022-04-30 |
18.2357 USDT |
315,099.4441 KCS |
18.8040 USDT |
17.4950 USDT |
18.9000 USDT |
17.7370 USDT |
| 2022-04-29 |
19.0935 USDT |
179,765.9130 KCS |
19.4160 USDT |
18.7360 USDT |
19.5260 USDT |
18.7820 USDT |
| 2022-04-28 |
19.2816 USDT |
174,311.0081 KCS |
19.0330 USDT |
18.9690 USDT |
19.5600 USDT |
19.5370 USDT |
| 2022-04-27 |
18.9530 USDT |
153,174.2904 KCS |
18.8170 USDT |
18.7200 USDT |
19.1290 USDT |
18.9740 USDT |
| 2022-04-26 |
19.3489 USDT |
207,810.9855 KCS |
19.7640 USDT |
18.7200 USDT |
19.9310 USDT |
18.7480 USDT |
| 2022-04-25 |
19.2798 USDT |
191,837.0947 KCS |
19.5620 USDT |
19.0000 USDT |
19.5710 USDT |
19.5280 USDT |
| 2022-04-24 |
19.8647 USDT |
142,876.3486 KCS |
20.0150 USDT |
19.5500 USDT |
20.1240 USDT |
19.5740 USDT |
| 2022-04-23 |
20.1620 USDT |
87,960.0447 KCS |
20.2340 USDT |
20.0510 USDT |
20.3000 USDT |
20.1190 USDT |
| 2022-04-22 |
20.5098 USDT |
154,238.4738 KCS |
20.6130 USDT |
20.1210 USDT |
20.7710 USDT |
20.2690 USDT |
| 2022-04-21 |
20.9197 USDT |
208,436.4093 KCS |
20.9120 USDT |
20.4000 USDT |
21.2400 USDT |
20.5050 USDT |
| 2022-04-20 |
20.9982 USDT |
260,345.3307 KCS |
20.9580 USDT |
20.6150 USDT |
21.3000 USDT |
20.7500 USDT |
| 2022-04-19 |
20.6038 USDT |
231,431.1503 KCS |
20.2600 USDT |
20.2590 USDT |
20.9600 USDT |
20.7850 USDT |
| 2022-04-18 |
19.8865 USDT |
200,768.1313 KCS |
19.9340 USDT |
19.5100 USDT |
20.3250 USDT |
20.1470 USDT |
| 2022-04-17 |
20.2939 USDT |
156,447.3817 KCS |
20.3140 USDT |
20.1220 USDT |
20.4070 USDT |
20.3080 USDT |
| 2022-04-16 |
20.0232 USDT |
128,091.3883 KCS |
19.9830 USDT |
19.9130 USDT |
20.1600 USDT |
20.0470 USDT |
| 2022-04-15 |
19.8859 USDT |
254,606.3396 KCS |
19.5890 USDT |
19.5460 USDT |
20.0570 USDT |
19.9860 USDT |
| 2022-04-14 |
19.7082 USDT |
225,362.7320 KCS |
19.7580 USDT |
19.3010 USDT |
19.9820 USDT |
19.5130 USDT |
| 2022-04-13 |
19.3985 USDT |
220,493.9951 KCS |
19.1650 USDT |
19.1200 USDT |
19.7750 USDT |
19.7630 USDT |
| 2022-04-12 |
19.1694 USDT |
353,086.6973 KCS |
18.9880 USDT |
18.8280 USDT |
19.4970 USDT |
19.1510 USDT |
| 2022-04-11 |
19.4384 USDT |
364,948.2556 KCS |
20.0980 USDT |
18.8000 USDT |
20.1960 USDT |
18.8240 USDT |
| 2022-04-10 |
20.2596 USDT |
128,940.8648 KCS |
20.1990 USDT |
20.0800 USDT |
20.5540 USDT |
20.5530 USDT |
| 2022-04-09 |
19.7961 USDT |
166,215.6364 KCS |
19.4020 USDT |
19.4010 USDT |
20.0900 USDT |
20.0580 USDT |
| 2022-04-08 |
20.1798 USDT |
248,098.7644 KCS |
20.0980 USDT |
19.8560 USDT |
20.4000 USDT |
20.0960 USDT |
| 2022-04-07 |
19.8648 USDT |
275,342.0051 KCS |
19.6760 USDT |
19.5600 USDT |
20.1000 USDT |
20.0970 USDT |
| 2022-04-06 |
20.4497 USDT |
437,585.9334 KCS |
21.0660 USDT |
19.8400 USDT |
21.2410 USDT |
20.0660 USDT |
| 2022-04-05 |
21.2899 USDT |
257,120.2331 KCS |
21.4610 USDT |
21.0000 USDT |
21.5190 USDT |
21.0520 USDT |
| 2022-04-04 |
21.1016 USDT |
467,978.6833 KCS |
21.3500 USDT |
20.6500 USDT |
21.4700 USDT |
21.3860 USDT |
| 2022-04-03 |
20.9290 USDT |
387,297.0139 KCS |
20.7290 USDT |
20.6000 USDT |
21.2830 USDT |
20.9610 USDT |
| 2022-04-02 |
21.1906 USDT |
530,423.9330 KCS |
20.9040 USDT |
20.6680 USDT |
21.5560 USDT |
20.7230 USDT |
| 2022-04-01 |
20.6748 USDT |
306,798.5178 KCS |
20.4650 USDT |
20.1000 USDT |
21.2000 USDT |
20.8440 USDT |
| 2022-03-31 |
20.9627 USDT |
637,829.3182 KCS |
21.3180 USDT |
20.2270 USDT |
21.4620 USDT |
20.5110 USDT |
| 2022-03-30 |
21.3267 USDT |
640,035.1391 KCS |
21.7140 USDT |
20.8010 USDT |
21.7250 USDT |
21.2850 USDT |
| 2022-03-29 |
21.0148 USDT |
1,126,782.4793 KCS |
19.5060 USDT |
19.5000 USDT |
21.9990 USDT |
21.7160 USDT |
| 2022-03-28 |
19.5926 USDT |
452,946.5752 KCS |
19.2470 USDT |
19.0540 USDT |
20.0170 USDT |
19.7260 USDT |