Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
7.7449 USDT |
96,443.8824 KCS |
7.9810 USDT |
7.6000 USDT |
7.9970 USDT |
7.6640 USDT |
| 2024-09-15 |
8.0925 USDT |
34,335.6452 KCS |
8.1920 USDT |
7.9610 USDT |
8.2240 USDT |
8.0340 USDT |
| 2024-09-14 |
8.1780 USDT |
23,191.5624 KCS |
8.2490 USDT |
8.0870 USDT |
8.2510 USDT |
8.1750 USDT |
| 2024-09-13 |
8.0925 USDT |
47,259.5981 KCS |
8.1470 USDT |
7.9600 USDT |
8.1960 USDT |
8.1700 USDT |
| 2024-09-12 |
8.1144 USDT |
45,279.0407 KCS |
8.1520 USDT |
7.9480 USDT |
8.1990 USDT |
8.1420 USDT |
| 2024-09-11 |
8.0813 USDT |
32,793.0905 KCS |
8.1160 USDT |
7.9610 USDT |
8.1740 USDT |
8.1610 USDT |
| 2024-09-10 |
8.0790 USDT |
34,604.3889 KCS |
8.0740 USDT |
7.9900 USDT |
8.1610 USDT |
8.1270 USDT |
| 2024-09-09 |
7.9134 USDT |
51,307.7058 KCS |
7.9140 USDT |
7.7600 USDT |
8.0770 USDT |
8.0680 USDT |
| 2024-09-08 |
7.8830 USDT |
16,984.8037 KCS |
7.7780 USDT |
7.7770 USDT |
7.9600 USDT |
7.8690 USDT |
| 2024-09-07 |
7.7770 USDT |
32,474.5727 KCS |
7.8020 USDT |
7.6400 USDT |
7.9130 USDT |
7.7730 USDT |
| 2024-09-06 |
7.9916 USDT |
59,013.8214 KCS |
8.1050 USDT |
7.6660 USDT |
8.2750 USDT |
7.7990 USDT |
| 2024-09-05 |
8.2318 USDT |
26,941.6452 KCS |
8.2110 USDT |
8.1600 USDT |
8.3100 USDT |
8.1670 USDT |
| 2024-09-04 |
8.1119 USDT |
64,121.8220 KCS |
8.1560 USDT |
7.9600 USDT |
8.2950 USDT |
8.2210 USDT |
| 2024-09-03 |
8.3057 USDT |
23,991.9031 KCS |
8.4050 USDT |
8.1430 USDT |
8.4360 USDT |
8.2040 USDT |
| 2024-09-02 |
8.2368 USDT |
23,814.6184 KCS |
8.1390 USDT |
8.1200 USDT |
8.4040 USDT |
8.4000 USDT |
| 2024-09-01 |
8.2196 USDT |
19,617.0839 KCS |
8.2870 USDT |
8.1600 USDT |
8.3080 USDT |
8.2180 USDT |
| 2024-08-31 |
8.3411 USDT |
18,747.7060 KCS |
8.3240 USDT |
8.2480 USDT |
8.4260 USDT |
8.2900 USDT |
| 2024-08-30 |
8.3726 USDT |
43,799.7036 KCS |
8.4410 USDT |
8.1200 USDT |
8.5700 USDT |
8.3880 USDT |
| 2024-08-29 |
8.4270 USDT |
38,775.8009 KCS |
8.2760 USDT |
8.2650 USDT |
8.5180 USDT |
8.4200 USDT |
| 2024-08-28 |
8.2174 USDT |
39,448.8684 KCS |
8.2030 USDT |
8.0960 USDT |
8.2800 USDT |
8.2680 USDT |
| 2024-08-27 |
8.4376 USDT |
32,147.7484 KCS |
8.4700 USDT |
8.3160 USDT |
8.5490 USDT |
8.3840 USDT |
| 2024-08-26 |
8.6031 USDT |
32,128.0845 KCS |
8.6560 USDT |
8.4720 USDT |
8.6920 USDT |
8.5330 USDT |
| 2024-08-25 |
8.5743 USDT |
27,512.9970 KCS |
8.6430 USDT |
8.4620 USDT |
8.6490 USDT |
8.6010 USDT |
| 2024-08-24 |
8.6696 USDT |
35,196.3816 KCS |
8.5670 USDT |
8.5450 USDT |
8.7600 USDT |
8.6230 USDT |
| 2024-08-23 |
8.4438 USDT |
52,360.2154 KCS |
8.2790 USDT |
8.2760 USDT |
8.6000 USDT |
8.5980 USDT |
| 2024-08-22 |
8.2421 USDT |
29,000.1914 KCS |
8.2160 USDT |
8.1360 USDT |
8.2800 USDT |
8.2670 USDT |
| 2024-08-21 |
8.0510 USDT |
31,231.0681 KCS |
8.0290 USDT |
7.9390 USDT |
8.1380 USDT |
8.1340 USDT |
| 2024-08-20 |
8.0662 USDT |
37,673.4766 KCS |
8.0280 USDT |
7.9430 USDT |
8.1200 USDT |
8.0880 USDT |
| 2024-08-19 |
7.9706 USDT |
27,352.9729 KCS |
7.9270 USDT |
7.9170 USDT |
8.0320 USDT |
8.0180 USDT |
| 2024-08-18 |
7.9905 USDT |
28,915.0272 KCS |
7.9980 USDT |
7.8940 USDT |
8.0620 USDT |
8.0060 USDT |
| 2024-08-17 |
7.9889 USDT |
21,827.2933 KCS |
8.0310 USDT |
7.9100 USDT |
8.0360 USDT |
8.0180 USDT |
| 2024-08-16 |
7.9972 USDT |
33,555.2326 KCS |
7.8890 USDT |
7.8780 USDT |
8.0870 USDT |
8.0530 USDT |