Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
8.0086 USDT |
37,671.6314 KCS |
8.0000 USDT |
7.8850 USDT |
8.1200 USDT |
7.9080 USDT |
| 2024-08-14 |
8.0635 USDT |
49,351.2451 KCS |
8.1010 USDT |
7.9390 USDT |
8.1570 USDT |
8.0220 USDT |
| 2024-08-13 |
7.9686 USDT |
39,662.1363 KCS |
8.0580 USDT |
7.8610 USDT |
8.1040 USDT |
8.0970 USDT |
| 2024-08-12 |
7.9617 USDT |
46,776.3249 KCS |
7.8070 USDT |
7.7720 USDT |
8.1200 USDT |
8.0820 USDT |
| 2024-08-11 |
8.0326 USDT |
26,463.2194 KCS |
7.9540 USDT |
7.8500 USDT |
8.1200 USDT |
7.8500 USDT |
| 2024-08-10 |
7.9355 USDT |
20,673.5421 KCS |
7.8840 USDT |
7.8600 USDT |
7.9900 USDT |
7.9530 USDT |
| 2024-08-09 |
7.9033 USDT |
40,359.5055 KCS |
7.9340 USDT |
7.7630 USDT |
7.9600 USDT |
7.8520 USDT |
| 2024-08-08 |
7.5743 USDT |
50,612.1630 KCS |
7.3070 USDT |
7.2680 USDT |
7.7710 USDT |
7.7570 USDT |
| 2024-08-07 |
7.4636 USDT |
65,425.7613 KCS |
7.5070 USDT |
7.2220 USDT |
7.7310 USDT |
7.2930 USDT |
| 2024-08-06 |
7.4775 USDT |
82,041.2232 KCS |
7.2510 USDT |
7.2410 USDT |
7.6400 USDT |
7.5500 USDT |
| 2024-08-05 |
6.9884 USDT |
454,761.6799 KCS |
8.2870 USDT |
6.1600 USDT |
8.3190 USDT |
7.1490 USDT |
| 2024-08-04 |
8.5705 USDT |
54,046.3106 KCS |
8.8130 USDT |
8.2800 USDT |
8.8460 USDT |
8.4290 USDT |
| 2024-08-03 |
8.9317 USDT |
40,471.4146 KCS |
9.0460 USDT |
8.7630 USDT |
9.0790 USDT |
8.7670 USDT |
| 2024-08-02 |
9.2577 USDT |
48,078.9424 KCS |
9.4870 USDT |
9.0800 USDT |
9.5000 USDT |
9.1180 USDT |
| 2024-08-01 |
9.3807 USDT |
55,989.6021 KCS |
9.5740 USDT |
9.2410 USDT |
9.5940 USDT |
9.2960 USDT |
| 2024-07-31 |
9.6212 USDT |
37,424.2919 KCS |
9.6580 USDT |
9.5600 USDT |
9.6940 USDT |
9.5900 USDT |
| 2024-07-30 |
9.6982 USDT |
47,585.4686 KCS |
9.7950 USDT |
9.5600 USDT |
9.8680 USDT |
9.5770 USDT |
| 2024-07-29 |
9.8107 USDT |
54,779.3353 KCS |
9.6790 USDT |
9.6720 USDT |
9.9050 USDT |
9.8140 USDT |
| 2024-07-28 |
9.6853 USDT |
24,768.5930 KCS |
9.7000 USDT |
9.6080 USDT |
9.7750 USDT |
9.6410 USDT |
| 2024-07-27 |
9.6950 USDT |
37,890.8141 KCS |
9.6910 USDT |
9.5760 USDT |
9.7200 USDT |
9.7020 USDT |
| 2024-07-26 |
9.6215 USDT |
31,429.6955 KCS |
9.4710 USDT |
9.4670 USDT |
9.7200 USDT |
9.6790 USDT |
| 2024-07-25 |
9.4127 USDT |
64,813.1094 KCS |
9.6500 USDT |
9.2400 USDT |
9.6680 USDT |
9.3010 USDT |