Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |