Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
9.0039 USDT |
33,041.3291 KCS |
8.8370 USDT |
8.8220 USDT |
9.1730 USDT |
9.1040 USDT |
| 2024-11-04 |
8.9833 USDT |
40,847.7381 KCS |
8.9800 USDT |
8.8360 USDT |
9.0800 USDT |
8.8420 USDT |
| 2024-11-03 |
8.8767 USDT |
43,617.1546 KCS |
8.9380 USDT |
8.7640 USDT |
9.0050 USDT |
8.9980 USDT |
| 2024-11-02 |
8.9614 USDT |
26,339.5996 KCS |
8.9490 USDT |
8.8810 USDT |
9.0120 USDT |
8.9450 USDT |
| 2024-11-01 |
8.8848 USDT |
42,464.3165 KCS |
8.8370 USDT |
8.7600 USDT |
8.9940 USDT |
8.9610 USDT |
| 2024-10-31 |
8.9543 USDT |
60,641.4043 KCS |
8.9820 USDT |
8.7790 USDT |
9.0800 USDT |
8.8960 USDT |
| 2024-10-30 |
8.9425 USDT |
162,371.7318 KCS |
9.2570 USDT |
8.4400 USDT |
9.3900 USDT |
8.9860 USDT |
| 2024-10-29 |
9.2131 USDT |
70,774.5079 KCS |
9.1810 USDT |
9.0800 USDT |
9.3750 USDT |
9.1440 USDT |
| 2024-10-28 |
9.0445 USDT |
100,591.7771 KCS |
8.9400 USDT |
8.7600 USDT |
9.2000 USDT |
9.1860 USDT |
| 2024-10-27 |
8.8812 USDT |
24,881.7321 KCS |
8.8580 USDT |
8.7560 USDT |
8.9200 USDT |
8.9080 USDT |
| 2024-10-26 |
8.7771 USDT |
31,808.6269 KCS |
8.6790 USDT |
8.6500 USDT |
8.8450 USDT |
8.7980 USDT |
| 2024-10-25 |
8.8606 USDT |
34,926.0207 KCS |
8.8910 USDT |
8.7600 USDT |
8.9840 USDT |
8.8390 USDT |
| 2024-10-24 |
8.8826 USDT |
33,091.0424 KCS |
8.7900 USDT |
8.7870 USDT |
8.9570 USDT |
8.8680 USDT |
| 2024-10-23 |
8.8313 USDT |
48,874.5147 KCS |
9.0450 USDT |
8.6380 USDT |
9.0450 USDT |
8.7730 USDT |
| 2024-10-22 |
8.9728 USDT |
43,987.8605 KCS |
8.9620 USDT |
8.8300 USDT |
9.0500 USDT |
9.0490 USDT |
| 2024-10-21 |
9.0333 USDT |
58,458.7071 KCS |
9.0600 USDT |
8.8580 USDT |
9.2000 USDT |
8.9470 USDT |
| 2024-10-20 |
8.9978 USDT |
43,608.7306 KCS |
8.8970 USDT |
8.8420 USDT |
9.0800 USDT |
9.0700 USDT |
| 2024-10-19 |
8.9335 USDT |
32,463.2320 KCS |
8.9350 USDT |
8.8120 USDT |
8.9990 USDT |
8.8980 USDT |
| 2024-10-18 |
8.8032 USDT |
75,132.8981 KCS |
8.8300 USDT |
8.6000 USDT |
8.9620 USDT |
8.9230 USDT |
| 2024-10-17 |
8.7614 USDT |
59,675.2960 KCS |
8.6680 USDT |
8.5700 USDT |
8.8960 USDT |
8.8280 USDT |
| 2024-10-16 |
8.6344 USDT |
66,893.9654 KCS |
8.5280 USDT |
8.4480 USDT |
8.7600 USDT |
8.6640 USDT |
| 2024-10-15 |
8.4630 USDT |
107,225.0825 KCS |
8.4670 USDT |
8.3150 USDT |
8.6000 USDT |
8.5710 USDT |
| 2024-10-14 |
8.3312 USDT |
67,560.7344 KCS |
8.1260 USDT |
8.0900 USDT |
8.5000 USDT |
8.4730 USDT |
| 2024-10-13 |
8.0869 USDT |
17,320.5807 KCS |
8.0760 USDT |
8.0420 USDT |
8.1490 USDT |
8.1490 USDT |
| 2024-10-12 |
8.1299 USDT |
35,640.3948 KCS |
8.1530 USDT |
7.9750 USDT |
8.2080 USDT |
8.0550 USDT |
| 2024-10-11 |
8.0696 USDT |
40,531.6990 KCS |
8.0430 USDT |
7.9970 USDT |
8.1570 USDT |
8.1330 USDT |
| 2024-10-10 |
7.8860 USDT |
24,898.5292 KCS |
7.8470 USDT |
7.8020 USDT |
7.9570 USDT |
7.8770 USDT |
| 2024-10-09 |
7.9875 USDT |
30,627.7134 KCS |
8.0500 USDT |
7.9060 USDT |
8.0720 USDT |
7.9520 USDT |
| 2024-10-08 |
7.9511 USDT |
29,615.9862 KCS |
7.9110 USDT |
7.8870 USDT |
8.0680 USDT |
7.9420 USDT |
| 2024-10-07 |
8.0080 USDT |
37,028.2716 KCS |
7.9600 USDT |
7.9300 USDT |
8.1200 USDT |
8.0670 USDT |
| 2024-10-06 |
7.8794 USDT |
15,634.5824 KCS |
7.8280 USDT |
7.7780 USDT |
7.9510 USDT |
7.9420 USDT |
| 2024-10-05 |
7.7866 USDT |
27,473.6498 KCS |
7.7960 USDT |
7.7310 USDT |
7.8360 USDT |
7.7540 USDT |
| 2024-10-04 |
7.6891 USDT |
33,403.5301 KCS |
7.5540 USDT |
7.5540 USDT |
7.7940 USDT |
7.7590 USDT |
| 2024-10-03 |
7.5587 USDT |
63,152.2407 KCS |
7.6750 USDT |
7.3800 USDT |
7.7530 USDT |
7.4700 USDT |
| 2024-10-02 |
7.7913 USDT |
45,380.2359 KCS |
7.7310 USDT |
7.6780 USDT |
7.8800 USDT |
7.6910 USDT |
| 2024-10-01 |
7.9861 USDT |
110,144.6274 KCS |
8.0550 USDT |
7.6400 USDT |
8.2060 USDT |
7.7900 USDT |
| 2024-09-30 |
8.1836 USDT |
98,338.0885 KCS |
8.1970 USDT |
8.0030 USDT |
8.4450 USDT |
8.0510 USDT |
| 2024-09-29 |
8.1670 USDT |
64,201.5952 KCS |
8.0210 USDT |
8.0120 USDT |
8.2800 USDT |
8.2210 USDT |
| 2024-09-28 |
8.0936 USDT |
62,719.0845 KCS |
8.1750 USDT |
7.9600 USDT |
8.2410 USDT |
7.9900 USDT |
| 2024-09-27 |
8.1468 USDT |
83,828.2093 KCS |
8.1420 USDT |
7.9600 USDT |
8.2800 USDT |
8.1720 USDT |
| 2024-09-26 |
8.1626 USDT |
53,032.3818 KCS |
8.0170 USDT |
7.9750 USDT |
8.2660 USDT |
8.1990 USDT |
| 2024-09-25 |
8.1333 USDT |
49,980.8884 KCS |
8.1610 USDT |
7.9860 USDT |
8.2590 USDT |
8.0620 USDT |
| 2024-09-24 |
8.1138 USDT |
65,503.4206 KCS |
8.1000 USDT |
7.9730 USDT |
8.2710 USDT |
8.1610 USDT |
| 2024-09-23 |
8.0801 USDT |
163,415.9932 KCS |
7.5910 USDT |
7.5260 USDT |
8.6730 USDT |
8.1500 USDT |
| 2024-09-22 |
7.5543 USDT |
32,912.3663 KCS |
7.6150 USDT |
7.4150 USDT |
7.6400 USDT |
7.5240 USDT |
| 2024-09-21 |
7.5115 USDT |
60,696.3258 KCS |
7.4660 USDT |
7.3950 USDT |
7.6280 USDT |
7.4780 USDT |
| 2024-09-20 |
7.4986 USDT |
74,015.5528 KCS |
7.4590 USDT |
7.3510 USDT |
7.6290 USDT |
7.4810 USDT |
| 2024-09-19 |
7.3594 USDT |
195,654.6542 KCS |
7.4200 USDT |
6.9470 USDT |
7.6130 USDT |
7.4420 USDT |
| 2024-09-18 |
7.4321 USDT |
117,525.1643 KCS |
7.7590 USDT |
7.2010 USDT |
7.7600 USDT |
7.2580 USDT |
| 2024-09-17 |
7.7407 USDT |
72,482.9523 KCS |
7.6650 USDT |
7.6010 USDT |
7.9050 USDT |
7.7960 USDT |