Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
19.7640 USDT |
522,354.5586 KCS |
19.0350 USDT |
18.8000 USDT |
20.6800 USDT |
20.3740 USDT |
| 2022-02-27 |
19.5423 USDT |
291,772.8916 KCS |
19.7080 USDT |
19.0300 USDT |
19.9500 USDT |
19.6210 USDT |
| 2022-02-26 |
19.4631 USDT |
344,797.8908 KCS |
19.4700 USDT |
19.1500 USDT |
19.7980 USDT |
19.6100 USDT |
| 2022-02-25 |
18.5088 USDT |
416,425.8606 KCS |
18.1730 USDT |
17.9300 USDT |
19.0000 USDT |
18.8890 USDT |
| 2022-02-24 |
17.1504 USDT |
1,219,115.3044 KCS |
18.7550 USDT |
16.0240 USDT |
18.7620 USDT |
18.2300 USDT |
| 2022-02-23 |
19.1315 USDT |
358,114.6397 KCS |
18.9420 USDT |
18.7270 USDT |
19.5000 USDT |
18.8860 USDT |
| 2022-02-22 |
18.2718 USDT |
403,347.0029 KCS |
18.1380 USDT |
17.6760 USDT |
18.7860 USDT |
18.6050 USDT |
| 2022-02-21 |
19.0320 USDT |
632,951.0841 KCS |
18.9620 USDT |
18.2130 USDT |
19.6040 USDT |
18.4540 USDT |
| 2022-02-20 |
19.1475 USDT |
370,884.5237 KCS |
19.8430 USDT |
18.8240 USDT |
19.8540 USDT |
19.0350 USDT |
| 2022-02-19 |
19.6724 USDT |
292,244.8085 KCS |
19.5520 USDT |
19.3090 USDT |
19.9500 USDT |
19.7700 USDT |
| 2022-02-18 |
19.6158 USDT |
467,432.8567 KCS |
19.7160 USDT |
19.0000 USDT |
20.1900 USDT |
19.5350 USDT |
| 2022-02-17 |
20.5354 USDT |
402,653.7385 KCS |
20.8550 USDT |
19.8000 USDT |
21.0000 USDT |
19.9410 USDT |
| 2022-02-16 |
20.5042 USDT |
348,125.9434 KCS |
20.5770 USDT |
20.1440 USDT |
20.7870 USDT |
20.7640 USDT |
| 2022-02-15 |
20.1951 USDT |
407,939.8803 KCS |
19.6070 USDT |
19.5890 USDT |
20.6000 USDT |
20.5690 USDT |
| 2022-02-14 |
19.2871 USDT |
347,734.9857 KCS |
19.1270 USDT |
18.7760 USDT |
19.6380 USDT |
19.5350 USDT |
| 2022-02-13 |
19.3034 USDT |
266,815.7609 KCS |
19.1110 USDT |
18.8930 USDT |
19.6700 USDT |
19.1550 USDT |
| 2022-02-12 |
18.9252 USDT |
450,675.7217 KCS |
19.0830 USDT |
18.6000 USDT |
19.3610 USDT |
19.1250 USDT |
| 2022-02-11 |
20.0895 USDT |
410,445.3800 KCS |
20.4770 USDT |
19.4010 USDT |
20.4920 USDT |
19.6110 USDT |
| 2022-02-10 |
20.7426 USDT |
609,673.0305 KCS |
20.7050 USDT |
20.1790 USDT |
21.1890 USDT |
20.3690 USDT |
| 2022-02-09 |
20.5353 USDT |
446,128.2086 KCS |
20.2370 USDT |
19.8320 USDT |
20.9600 USDT |
20.8240 USDT |
| 2022-02-08 |
20.2930 USDT |
477,531.5827 KCS |
20.3090 USDT |
19.8010 USDT |
20.9000 USDT |
20.2800 USDT |
| 2022-02-07 |
20.3494 USDT |
474,214.2005 KCS |
20.0010 USDT |
19.6800 USDT |
20.8900 USDT |
20.5600 USDT |
| 2022-02-06 |
19.7082 USDT |
223,409.0945 KCS |
19.6860 USDT |
19.3800 USDT |
19.9660 USDT |
19.6600 USDT |
| 2022-02-05 |
19.7401 USDT |
445,458.8054 KCS |
19.4470 USDT |
19.2760 USDT |
20.2660 USDT |
19.6480 USDT |
| 2022-02-04 |
18.6512 USDT |
483,768.1980 KCS |
17.9270 USDT |
17.8910 USDT |
19.4200 USDT |
19.3460 USDT |
| 2022-02-03 |
17.6681 USDT |
404,260.3782 KCS |
17.7840 USDT |
17.3150 USDT |
18.1000 USDT |
17.8380 USDT |
| 2022-02-02 |
18.0703 USDT |
461,870.9155 KCS |
18.4940 USDT |
17.6000 USDT |
18.6200 USDT |
17.8050 USDT |
| 2022-02-01 |
18.2310 USDT |
505,242.7600 KCS |
18.0690 USDT |
17.6740 USDT |
18.6390 USDT |
18.3200 USDT |
| 2022-01-31 |
17.2079 USDT |
482,999.6788 KCS |
17.4000 USDT |
16.6800 USDT |
17.9800 USDT |
17.9580 USDT |
| 2022-01-30 |
17.3759 USDT |
460,851.3332 KCS |
17.5490 USDT |
16.9700 USDT |
17.7230 USDT |
17.2030 USDT |
| 2022-01-29 |
17.1563 USDT |
487,582.3231 KCS |
16.8460 USDT |
16.7610 USDT |
17.5010 USDT |
17.4760 USDT |
| 2022-01-28 |
16.2327 USDT |
612,376.9433 KCS |
16.0620 USDT |
15.5630 USDT |
16.8790 USDT |
16.6840 USDT |
| 2022-01-27 |
15.7902 USDT |
975,997.5766 KCS |
16.1670 USDT |
15.0160 USDT |
16.5100 USDT |
15.9840 USDT |
| 2022-01-26 |
16.5377 USDT |
764,597.4491 KCS |
16.0100 USDT |
15.8940 USDT |
17.1990 USDT |
16.2820 USDT |
| 2022-01-25 |
15.7626 USDT |
598,023.1613 KCS |
15.6040 USDT |
15.1800 USDT |
16.1440 USDT |
15.7780 USDT |
| 2022-01-24 |
14.8415 USDT |
1,031,625.0707 KCS |
15.8750 USDT |
14.0600 USDT |
15.8880 USDT |
15.6440 USDT |
| 2022-01-23 |
15.6610 USDT |
896,429.4892 KCS |
15.1290 USDT |
14.9150 USDT |
16.4750 USDT |
15.8060 USDT |
| 2022-01-22 |
15.0049 USDT |
1,832,945.0378 KCS |
16.8090 USDT |
13.4000 USDT |
17.1420 USDT |
15.0200 USDT |
| 2022-01-21 |
18.0912 USDT |
1,378,058.0549 KCS |
19.4210 USDT |
16.4500 USDT |
19.6850 USDT |
16.9620 USDT |
| 2022-01-20 |
20.4050 USDT |
554,907.5031 KCS |
19.9580 USDT |
19.5600 USDT |
20.9990 USDT |
19.7070 USDT |
| 2022-01-19 |
19.8969 USDT |
454,857.6008 KCS |
20.3700 USDT |
19.3700 USDT |
20.5840 USDT |
20.2540 USDT |
| 2022-01-18 |
20.3755 USDT |
497,700.1832 KCS |
20.8480 USDT |
19.8800 USDT |
20.9600 USDT |
20.3770 USDT |
| 2022-01-17 |
20.9063 USDT |
441,141.6128 KCS |
21.1540 USDT |
20.4320 USDT |
21.2010 USDT |
20.8660 USDT |
| 2022-01-16 |
20.6765 USDT |
415,016.5462 KCS |
20.3430 USDT |
20.0720 USDT |
21.1830 USDT |
21.1750 USDT |
| 2022-01-15 |
20.2242 USDT |
353,376.9515 KCS |
20.0800 USDT |
19.8080 USDT |
20.5180 USDT |
20.3600 USDT |
| 2022-01-14 |
19.8476 USDT |
509,942.7220 KCS |
19.5880 USDT |
19.2800 USDT |
20.2810 USDT |
20.2560 USDT |
| 2022-01-13 |
20.1555 USDT |
411,864.0002 KCS |
20.3720 USDT |
19.4510 USDT |
20.6250 USDT |
19.7210 USDT |
| 2022-01-12 |
19.9992 USDT |
446,841.4218 KCS |
19.3780 USDT |
19.3700 USDT |
20.5000 USDT |
20.4330 USDT |
| 2022-01-11 |
19.2259 USDT |
454,834.2832 KCS |
18.9990 USDT |
18.8020 USDT |
19.6010 USDT |
19.4390 USDT |
| 2022-01-10 |
18.8483 USDT |
835,345.3182 KCS |
19.3200 USDT |
17.8900 USDT |
19.7490 USDT |
19.0630 USDT |