Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
23.9687 USDT |
831,414.2529 KCS |
23.3010 USDT |
23.1220 USDT |
24.7940 USDT |
23.5770 USDT |
| 2021-11-19 |
22.7743 USDT |
1,388,522.7728 KCS |
21.7200 USDT |
21.2010 USDT |
24.2700 USDT |
23.6430 USDT |
| 2021-11-18 |
23.1515 USDT |
2,540,227.7986 KCS |
24.4990 USDT |
21.0110 USDT |
25.6170 USDT |
22.1820 USDT |
| 2021-11-17 |
22.9468 USDT |
2,109,289.8340 KCS |
22.5340 USDT |
21.0070 USDT |
24.6330 USDT |
24.1840 USDT |
| 2021-11-16 |
23.5926 USDT |
4,516,010.1574 KCS |
26.4130 USDT |
20.7380 USDT |
26.5560 USDT |
22.5120 USDT |
| 2021-11-15 |
26.5745 USDT |
2,500,792.5680 KCS |
24.5550 USDT |
24.3640 USDT |
27.8880 USDT |
26.4920 USDT |
| 2021-11-14 |
24.0217 USDT |
1,359,482.4548 KCS |
23.7500 USDT |
22.6640 USDT |
24.8800 USDT |
23.7890 USDT |
| 2021-11-13 |
22.7896 USDT |
1,307,213.0912 KCS |
22.3530 USDT |
21.5510 USDT |
24.0900 USDT |
23.5500 USDT |
| 2021-11-12 |
22.6441 USDT |
2,327,571.1775 KCS |
23.1690 USDT |
20.9800 USDT |
24.6500 USDT |
22.3890 USDT |
| 2021-11-11 |
22.7994 USDT |
1,370,333.5502 KCS |
22.4250 USDT |
21.9280 USDT |
23.9660 USDT |
22.5440 USDT |
| 2021-11-10 |
22.9555 USDT |
2,774,401.2580 KCS |
22.9120 USDT |
21.1500 USDT |
24.8000 USDT |
22.3060 USDT |
| 2021-11-09 |
23.4365 USDT |
2,956,851.4928 KCS |
23.4560 USDT |
22.1820 USDT |
25.0000 USDT |
22.9890 USDT |
| 2021-11-08 |
21.5676 USDT |
2,880,937.9188 KCS |
20.1260 USDT |
20.1250 USDT |
22.5200 USDT |
22.1990 USDT |
| 2021-11-07 |
19.1913 USDT |
797,048.9646 KCS |
18.6790 USDT |
18.6320 USDT |
19.5000 USDT |
19.3340 USDT |
| 2021-11-06 |
18.6732 USDT |
636,587.4543 KCS |
18.8090 USDT |
18.1010 USDT |
19.2200 USDT |
18.6890 USDT |
| 2021-11-05 |
18.5023 USDT |
643,010.2884 KCS |
18.4610 USDT |
18.0890 USDT |
18.8400 USDT |
18.4690 USDT |
| 2021-11-04 |
18.6757 USDT |
1,079,568.5490 KCS |
19.4570 USDT |
17.9300 USDT |
19.5290 USDT |
18.2350 USDT |
| 2021-11-03 |
18.9768 USDT |
1,170,509.3210 KCS |
19.2700 USDT |
18.3200 USDT |
19.7000 USDT |
19.4570 USDT |
| 2021-11-02 |
19.0096 USDT |
1,408,516.7528 KCS |
18.3100 USDT |
18.2000 USDT |
19.8210 USDT |
19.0000 USDT |
| 2021-11-01 |
18.0463 USDT |
1,158,114.5191 KCS |
18.1150 USDT |
17.3000 USDT |
18.6000 USDT |
18.1930 USDT |
| 2021-10-31 |
17.3171 USDT |
963,095.1107 KCS |
17.6980 USDT |
16.4810 USDT |
18.0500 USDT |
17.5870 USDT |
| 2021-10-30 |
18.1137 USDT |
879,134.8208 KCS |
18.6500 USDT |
17.7720 USDT |
18.7190 USDT |
17.8280 USDT |
| 2021-10-29 |
17.7545 USDT |
1,374,749.4443 KCS |
17.1740 USDT |
16.9050 USDT |
18.7500 USDT |
18.6340 USDT |
| 2021-10-28 |
16.4739 USDT |
1,389,084.5698 KCS |
15.2150 USDT |
15.0210 USDT |
17.3300 USDT |
17.0690 USDT |
| 2021-10-27 |
15.8507 USDT |
1,779,284.0234 KCS |
16.6050 USDT |
14.8900 USDT |
17.6220 USDT |
15.6620 USDT |
| 2021-10-26 |
17.3550 USDT |
1,397,298.3655 KCS |
17.8880 USDT |
16.3720 USDT |
18.3020 USDT |
16.4580 USDT |
| 2021-10-25 |
16.9318 USDT |
1,613,824.8835 KCS |
15.7840 USDT |
15.7720 USDT |
17.7990 USDT |
17.6730 USDT |
| 2021-10-24 |
15.4890 USDT |
746,652.5941 KCS |
15.7420 USDT |
15.2290 USDT |
15.8360 USDT |
15.6850 USDT |
| 2021-10-23 |
15.0511 USDT |
831,688.8397 KCS |
14.7060 USDT |
14.5500 USDT |
15.4900 USDT |
15.4240 USDT |
| 2021-10-22 |
14.5985 USDT |
1,027,509.5892 KCS |
14.1880 USDT |
14.0680 USDT |
15.0000 USDT |
14.6800 USDT |
| 2021-10-21 |
14.3586 USDT |
1,084,981.8763 KCS |
14.9840 USDT |
13.7500 USDT |
14.9850 USDT |
14.3800 USDT |
| 2021-10-20 |
14.5964 USDT |
1,204,859.7027 KCS |
14.1170 USDT |
14.0000 USDT |
15.0000 USDT |
14.9720 USDT |
| 2021-10-19 |
13.7161 USDT |
1,180,733.8117 KCS |
12.8790 USDT |
12.8540 USDT |
14.1910 USDT |
14.0110 USDT |
| 2021-10-18 |
13.0126 USDT |
807,402.2636 KCS |
13.2110 USDT |
12.4970 USDT |
13.5000 USDT |
13.0920 USDT |
| 2021-10-17 |
13.0501 USDT |
818,039.3987 KCS |
12.8560 USDT |
12.4700 USDT |
13.5000 USDT |
12.9790 USDT |
| 2021-10-16 |
12.8452 USDT |
625,424.6816 KCS |
12.3710 USDT |
12.3250 USDT |
13.1710 USDT |
12.8540 USDT |
| 2021-10-15 |
12.1860 USDT |
702,863.8669 KCS |
11.8840 USDT |
11.7960 USDT |
12.5000 USDT |
12.3630 USDT |
| 2021-10-14 |
11.8498 USDT |
580,632.7222 KCS |
11.6910 USDT |
11.6370 USDT |
12.0000 USDT |
11.8580 USDT |
| 2021-10-13 |
11.4706 USDT |
500,846.6132 KCS |
11.2490 USDT |
11.1600 USDT |
11.8000 USDT |
11.6960 USDT |
| 2021-10-12 |
11.2859 USDT |
618,313.4922 KCS |
11.6360 USDT |
10.9260 USDT |
11.6770 USDT |
11.2420 USDT |
| 2021-10-11 |
11.7121 USDT |
480,040.5598 KCS |
11.3300 USDT |
11.2130 USDT |
11.9740 USDT |
11.6350 USDT |
| 2021-10-10 |
11.7387 USDT |
435,170.0273 KCS |
11.8370 USDT |
11.3680 USDT |
11.9900 USDT |
11.3680 USDT |
| 2021-10-09 |
11.7400 USDT |
442,174.5656 KCS |
11.6260 USDT |
11.5790 USDT |
11.8490 USDT |
11.7640 USDT |
| 2021-10-08 |
11.4414 USDT |
599,517.9633 KCS |
11.2700 USDT |
11.1000 USDT |
11.7200 USDT |
11.5970 USDT |
| 2021-10-07 |
11.2912 USDT |
614,037.7682 KCS |
11.3760 USDT |
11.0300 USDT |
11.4970 USDT |
11.2580 USDT |
| 2021-10-06 |
11.1717 USDT |
703,401.8546 KCS |
11.1040 USDT |
10.7400 USDT |
11.4540 USDT |
11.3710 USDT |
| 2021-10-05 |
10.8917 USDT |
740,830.3625 KCS |
10.7250 USDT |
10.6480 USDT |
11.2680 USDT |
11.1030 USDT |
| 2021-10-04 |
10.6466 USDT |
616,537.8112 KCS |
10.8510 USDT |
10.4440 USDT |
10.8700 USDT |
10.7640 USDT |
| 2021-10-03 |
10.8416 USDT |
514,010.4282 KCS |
10.8330 USDT |
10.6600 USDT |
11.0000 USDT |
10.7730 USDT |
| 2021-10-02 |
10.9007 USDT |
532,835.6240 KCS |
10.9270 USDT |
10.6340 USDT |
11.1720 USDT |
11.0830 USDT |