Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
18.8552 USDT |
256,915.9804 KCS |
18.7660 USDT |
18.6700 USDT |
19.2000 USDT |
19.1610 USDT |
| 2022-03-26 |
18.7365 USDT |
165,673.3085 KCS |
18.6740 USDT |
18.6000 USDT |
18.9120 USDT |
18.7050 USDT |
| 2022-03-25 |
18.9215 USDT |
245,795.7676 KCS |
18.8330 USDT |
18.7200 USDT |
19.1650 USDT |
18.8620 USDT |
| 2022-03-24 |
18.6892 USDT |
237,113.7031 KCS |
18.5590 USDT |
18.2860 USDT |
19.0530 USDT |
18.9400 USDT |
| 2022-03-23 |
18.3334 USDT |
144,633.5567 KCS |
18.2610 USDT |
18.1600 USDT |
18.5660 USDT |
18.3350 USDT |
| 2022-03-22 |
18.4639 USDT |
207,682.7521 KCS |
18.0900 USDT |
18.0630 USDT |
18.6810 USDT |
18.5440 USDT |
| 2022-03-21 |
18.1273 USDT |
129,724.8274 KCS |
18.2060 USDT |
17.9000 USDT |
18.2540 USDT |
18.1440 USDT |
| 2022-03-20 |
18.3375 USDT |
149,258.5708 KCS |
18.6280 USDT |
18.1000 USDT |
18.6580 USDT |
18.1940 USDT |
| 2022-03-19 |
18.4809 USDT |
165,300.8350 KCS |
18.2590 USDT |
18.2260 USDT |
18.7200 USDT |
18.7080 USDT |
| 2022-03-18 |
18.1962 USDT |
164,750.6441 KCS |
18.1620 USDT |
18.0000 USDT |
18.5180 USDT |
18.3150 USDT |
| 2022-03-17 |
18.2423 USDT |
187,767.3893 KCS |
18.2990 USDT |
18.0920 USDT |
18.4480 USDT |
18.2140 USDT |
| 2022-03-16 |
18.3222 USDT |
367,019.2780 KCS |
18.0800 USDT |
17.9200 USDT |
18.7730 USDT |
18.2230 USDT |
| 2022-03-15 |
17.9946 USDT |
183,196.0541 KCS |
18.0860 USDT |
17.6800 USDT |
18.3090 USDT |
18.1040 USDT |
| 2022-03-14 |
17.8835 USDT |
183,205.7044 KCS |
17.6950 USDT |
17.5800 USDT |
18.0400 USDT |
17.8530 USDT |
| 2022-03-13 |
17.9729 USDT |
128,602.0503 KCS |
18.0150 USDT |
17.7990 USDT |
18.1710 USDT |
17.8010 USDT |
| 2022-03-12 |
18.1136 USDT |
106,102.7450 KCS |
18.1710 USDT |
18.0010 USDT |
18.2620 USDT |
18.0990 USDT |
| 2022-03-11 |
18.1359 USDT |
245,961.5675 KCS |
18.0840 USDT |
18.0000 USDT |
18.4000 USDT |
18.1900 USDT |
| 2022-03-10 |
18.2498 USDT |
254,939.9577 KCS |
18.7770 USDT |
17.9760 USDT |
18.7980 USDT |
18.2640 USDT |
| 2022-03-09 |
18.7628 USDT |
330,419.2101 KCS |
18.0380 USDT |
17.9920 USDT |
19.1680 USDT |
18.7590 USDT |
| 2022-03-08 |
18.1065 USDT |
320,784.8096 KCS |
17.7530 USDT |
17.7400 USDT |
18.4740 USDT |
18.0250 USDT |
| 2022-03-07 |
18.0081 USDT |
313,691.1749 KCS |
18.0720 USDT |
17.5280 USDT |
18.5000 USDT |
17.8270 USDT |
| 2022-03-06 |
18.3997 USDT |
139,791.8695 KCS |
18.5930 USDT |
18.1670 USDT |
18.6810 USDT |
18.3990 USDT |
| 2022-03-05 |
18.4305 USDT |
177,046.8719 KCS |
18.2380 USDT |
18.0600 USDT |
18.7350 USDT |
18.5530 USDT |
| 2022-03-04 |
18.9553 USDT |
330,098.3541 KCS |
19.5240 USDT |
18.5000 USDT |
19.5320 USDT |
18.5320 USDT |
| 2022-03-03 |
19.8721 USDT |
386,696.4798 KCS |
20.3530 USDT |
19.1810 USDT |
20.4380 USDT |
19.4520 USDT |
| 2022-03-02 |
20.7249 USDT |
396,748.1861 KCS |
20.7510 USDT |
20.3220 USDT |
21.0860 USDT |
20.4010 USDT |
| 2022-03-01 |
20.7381 USDT |
526,695.9863 KCS |
20.6780 USDT |
20.1850 USDT |
21.1500 USDT |
20.6850 USDT |