Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
19.0292 USDT |
418,647.0575 KCS |
18.9460 USDT |
18.4800 USDT |
19.6820 USDT |
19.6100 USDT |
| 2022-01-08 |
19.0763 USDT |
597,095.4854 KCS |
19.1900 USDT |
18.1580 USDT |
19.8530 USDT |
18.3280 USDT |
| 2022-01-07 |
19.5998 USDT |
1,056,608.3475 KCS |
20.9670 USDT |
18.7000 USDT |
20.9720 USDT |
19.5010 USDT |
| 2022-01-06 |
20.9001 USDT |
775,165.5222 KCS |
21.2320 USDT |
20.2500 USDT |
21.8080 USDT |
21.2360 USDT |
| 2022-01-05 |
22.4544 USDT |
921,159.3459 KCS |
22.0460 USDT |
21.2590 USDT |
23.2000 USDT |
21.4900 USDT |
| 2022-01-04 |
22.1530 USDT |
443,975.3606 KCS |
22.3610 USDT |
21.8820 USDT |
22.4470 USDT |
22.2630 USDT |
| 2022-01-03 |
22.4943 USDT |
368,231.4726 KCS |
22.6240 USDT |
22.1400 USDT |
22.7700 USDT |
22.2750 USDT |
| 2022-01-02 |
22.4868 USDT |
359,897.8749 KCS |
22.3940 USDT |
22.1650 USDT |
22.7670 USDT |
22.6160 USDT |
| 2022-01-01 |
21.9463 USDT |
297,649.0759 KCS |
21.3780 USDT |
21.3680 USDT |
22.3630 USDT |
22.2720 USDT |
| 2021-12-31 |
21.5086 USDT |
544,519.3917 KCS |
21.0480 USDT |
20.9410 USDT |
22.1540 USDT |
21.4750 USDT |
| 2021-12-30 |
20.7690 USDT |
464,674.9947 KCS |
20.6660 USDT |
20.1630 USDT |
21.3790 USDT |
21.1460 USDT |
| 2021-12-29 |
21.2133 USDT |
420,259.3141 KCS |
21.5060 USDT |
20.5000 USDT |
21.8780 USDT |
21.0520 USDT |
| 2021-12-28 |
22.1599 USDT |
882,249.3754 KCS |
22.9760 USDT |
21.1200 USDT |
22.9780 USDT |
21.6100 USDT |
| 2021-12-27 |
23.1517 USDT |
482,595.1473 KCS |
22.8990 USDT |
22.7420 USDT |
23.5100 USDT |
23.4780 USDT |
| 2021-12-26 |
22.8145 USDT |
360,514.1707 KCS |
22.9200 USDT |
22.4080 USDT |
23.0720 USDT |
22.8440 USDT |
| 2021-12-25 |
23.0275 USDT |
352,327.1244 KCS |
22.8100 USDT |
22.5550 USDT |
23.3900 USDT |
22.7600 USDT |
| 2021-12-24 |
23.1069 USDT |
529,699.2450 KCS |
23.3160 USDT |
22.7340 USDT |
23.5340 USDT |
23.0630 USDT |
| 2021-12-23 |
21.9420 USDT |
617,073.8168 KCS |
21.4350 USDT |
21.2920 USDT |
22.8660 USDT |
22.6610 USDT |
| 2021-12-22 |
21.7034 USDT |
580,747.7781 KCS |
21.8760 USDT |
21.3010 USDT |
22.0610 USDT |
21.6700 USDT |
| 2021-12-21 |
21.4173 USDT |
384,257.2125 KCS |
21.1100 USDT |
21.0280 USDT |
21.6740 USDT |
21.5640 USDT |
| 2021-12-20 |
20.7254 USDT |
493,311.0379 KCS |
21.2300 USDT |
20.1000 USDT |
21.4900 USDT |
20.9450 USDT |
| 2021-12-19 |
21.4864 USDT |
271,287.9406 KCS |
21.4800 USDT |
21.2140 USDT |
21.7910 USDT |
21.2630 USDT |
| 2021-12-18 |
21.3188 USDT |
339,979.2254 KCS |
21.3550 USDT |
20.9500 USDT |
21.6580 USDT |
21.5830 USDT |
| 2021-12-17 |
21.1593 USDT |
908,266.8363 KCS |
21.7140 USDT |
20.1300 USDT |
21.8180 USDT |
21.3120 USDT |
| 2021-12-16 |
22.3007 USDT |
717,792.6247 KCS |
21.9900 USDT |
21.6200 USDT |
22.9870 USDT |
21.6510 USDT |
| 2021-12-15 |
21.3161 USDT |
834,850.8171 KCS |
20.9080 USDT |
20.6400 USDT |
22.6780 USDT |
22.4110 USDT |
| 2021-12-14 |
19.9183 USDT |
736,172.8192 KCS |
19.2290 USDT |
19.0200 USDT |
20.6430 USDT |
20.5250 USDT |
| 2021-12-13 |
20.4264 USDT |
581,541.3301 KCS |
20.9950 USDT |
19.6330 USDT |
21.0590 USDT |
20.0030 USDT |
| 2021-12-12 |
20.8561 USDT |
397,028.4771 KCS |
20.6730 USDT |
20.4420 USDT |
21.2580 USDT |
21.0460 USDT |
| 2021-12-11 |
20.3369 USDT |
607,252.9315 KCS |
19.6590 USDT |
19.3690 USDT |
21.0000 USDT |
20.5660 USDT |
| 2021-12-10 |
20.3682 USDT |
842,750.2399 KCS |
20.7030 USDT |
19.6700 USDT |
21.3090 USDT |
19.9710 USDT |
| 2021-12-09 |
21.1256 USDT |
979,683.9100 KCS |
22.3950 USDT |
19.8700 USDT |
22.6220 USDT |
20.3950 USDT |
| 2021-12-08 |
21.8773 USDT |
687,508.4598 KCS |
22.0010 USDT |
21.0720 USDT |
22.5210 USDT |
22.3860 USDT |
| 2021-12-07 |
22.4227 USDT |
1,054,815.7334 KCS |
22.1140 USDT |
21.7700 USDT |
23.1000 USDT |
21.9490 USDT |
| 2021-12-06 |
20.4702 USDT |
1,644,254.6139 KCS |
22.1890 USDT |
18.1280 USDT |
22.1950 USDT |
21.7440 USDT |
| 2021-12-05 |
22.5055 USDT |
1,007,135.5620 KCS |
22.9930 USDT |
21.5110 USDT |
23.5450 USDT |
21.9790 USDT |
| 2021-12-04 |
21.9354 USDT |
2,686,951.9972 KCS |
24.4670 USDT |
17.8160 USDT |
24.4710 USDT |
22.8090 USDT |
| 2021-12-03 |
24.7159 USDT |
1,446,614.5459 KCS |
25.6240 USDT |
23.0000 USDT |
26.0540 USDT |
24.6070 USDT |
| 2021-12-02 |
25.6759 USDT |
1,628,299.8266 KCS |
27.5640 USDT |
24.5110 USDT |
27.5950 USDT |
25.6700 USDT |
| 2021-12-01 |
27.7263 USDT |
1,454,509.4691 KCS |
26.6710 USDT |
26.5500 USDT |
28.7760 USDT |
27.7940 USDT |
| 2021-11-30 |
25.9413 USDT |
1,894,700.2663 KCS |
25.3680 USDT |
24.2000 USDT |
27.3400 USDT |
27.1290 USDT |
| 2021-11-29 |
24.8299 USDT |
1,435,107.7519 KCS |
23.7500 USDT |
23.6520 USDT |
25.7900 USDT |
25.2900 USDT |
| 2021-11-28 |
22.3922 USDT |
813,903.7089 KCS |
23.4250 USDT |
21.7350 USDT |
23.5440 USDT |
22.5620 USDT |
| 2021-11-27 |
23.5691 USDT |
720,230.6410 KCS |
23.0570 USDT |
22.6460 USDT |
24.4200 USDT |
23.8760 USDT |
| 2021-11-26 |
23.5900 USDT |
3,139,999.4776 KCS |
27.3930 USDT |
20.9210 USDT |
27.6990 USDT |
23.1880 USDT |
| 2021-11-25 |
25.8236 USDT |
1,958,766.6730 KCS |
23.3470 USDT |
23.2730 USDT |
27.8870 USDT |
26.8120 USDT |
| 2021-11-24 |
23.7040 USDT |
992,077.7092 KCS |
23.8640 USDT |
22.9920 USDT |
24.2600 USDT |
23.3290 USDT |
| 2021-11-23 |
23.2441 USDT |
1,088,865.9486 KCS |
22.4190 USDT |
22.2100 USDT |
24.0000 USDT |
23.7770 USDT |
| 2021-11-22 |
23.3966 USDT |
1,180,749.0879 KCS |
24.2510 USDT |
22.5000 USDT |
24.3110 USDT |
23.0020 USDT |
| 2021-11-21 |
24.9227 USDT |
1,009,367.9884 KCS |
25.6280 USDT |
24.0010 USDT |
25.9990 USDT |
24.7680 USDT |