Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
10.5408 USDT |
594,824.7343 KCS |
10.0690 USDT |
9.9400 USDT |
11.0000 USDT |
10.9960 USDT |
| 2021-09-30 |
9.9723 USDT |
666,570.8189 KCS |
10.0240 USDT |
9.5480 USDT |
10.1700 USDT |
10.0390 USDT |
| 2021-09-29 |
10.0163 USDT |
449,013.9692 KCS |
9.7150 USDT |
9.7000 USDT |
10.1990 USDT |
9.9960 USDT |
| 2021-09-28 |
10.1246 USDT |
687,718.7889 KCS |
10.2670 USDT |
9.5950 USDT |
10.6180 USDT |
9.8980 USDT |
| 2021-09-27 |
10.6367 USDT |
506,126.5215 KCS |
10.6650 USDT |
10.3300 USDT |
10.9000 USDT |
10.4930 USDT |
| 2021-09-26 |
10.4201 USDT |
529,370.4322 KCS |
10.6180 USDT |
10.0000 USDT |
10.8000 USDT |
10.7970 USDT |
| 2021-09-25 |
10.5673 USDT |
377,550.3403 KCS |
10.7300 USDT |
10.3130 USDT |
10.8000 USDT |
10.6500 USDT |
| 2021-09-24 |
10.3181 USDT |
1,087,850.2468 KCS |
10.9640 USDT |
9.7740 USDT |
10.9960 USDT |
10.7630 USDT |
| 2021-09-23 |
10.6420 USDT |
647,149.0691 KCS |
10.4360 USDT |
10.2600 USDT |
11.0000 USDT |
10.8590 USDT |
| 2021-09-22 |
9.9895 USDT |
695,296.4575 KCS |
9.3710 USDT |
9.3560 USDT |
10.4490 USDT |
10.4200 USDT |
| 2021-09-21 |
9.8152 USDT |
1,223,699.8540 KCS |
9.7890 USDT |
9.1100 USDT |
10.4840 USDT |
9.3430 USDT |
| 2021-09-20 |
10.4704 USDT |
1,672,878.4463 KCS |
11.5720 USDT |
9.7010 USDT |
11.6020 USDT |
9.7310 USDT |
| 2021-09-19 |
11.6393 USDT |
377,037.8685 KCS |
11.7890 USDT |
11.4510 USDT |
11.8290 USDT |
11.5020 USDT |
| 2021-09-18 |
11.7774 USDT |
467,566.3075 KCS |
11.5070 USDT |
11.4000 USDT |
11.9260 USDT |
11.7490 USDT |
| 2021-09-17 |
11.6959 USDT |
564,315.8892 KCS |
11.9400 USDT |
11.3460 USDT |
12.0000 USDT |
11.4460 USDT |
| 2021-09-16 |
12.0513 USDT |
605,465.5945 KCS |
12.3610 USDT |
11.7230 USDT |
12.3850 USDT |
11.9160 USDT |
| 2021-09-15 |
12.2074 USDT |
701,504.2720 KCS |
12.0840 USDT |
11.8160 USDT |
12.4980 USDT |
12.3570 USDT |
| 2021-09-14 |
11.8804 USDT |
593,649.8603 KCS |
11.7150 USDT |
11.6560 USDT |
12.0840 USDT |
12.0140 USDT |
| 2021-09-13 |
11.3390 USDT |
810,088.7001 KCS |
11.6750 USDT |
11.0000 USDT |
11.8020 USDT |
11.6950 USDT |
| 2021-09-12 |
11.8450 USDT |
680,809.4463 KCS |
11.9320 USDT |
11.2510 USDT |
12.2380 USDT |
11.6470 USDT |
| 2021-09-11 |
11.5773 USDT |
694,356.7366 KCS |
11.0950 USDT |
11.0660 USDT |
12.2000 USDT |
11.9910 USDT |
| 2021-09-10 |
11.5105 USDT |
1,041,224.1816 KCS |
12.0120 USDT |
10.7950 USDT |
12.2500 USDT |
11.0230 USDT |
| 2021-09-09 |
12.0532 USDT |
909,123.1979 KCS |
12.0240 USDT |
11.7730 USDT |
12.2980 USDT |
12.0760 USDT |
| 2021-09-08 |
11.8659 USDT |
1,082,214.7909 KCS |
12.3690 USDT |
11.0870 USDT |
12.5000 USDT |
12.0300 USDT |
| 2021-09-07 |
13.0039 USDT |
2,506,849.9184 KCS |
14.7620 USDT |
11.2000 USDT |
14.9220 USDT |
12.4020 USDT |
| 2021-09-06 |
14.5304 USDT |
1,225,121.2910 KCS |
14.0910 USDT |
13.9020 USDT |
14.9190 USDT |
14.8010 USDT |
| 2021-09-05 |
13.9109 USDT |
566,161.8901 KCS |
13.7400 USDT |
13.5860 USDT |
14.1880 USDT |
14.1120 USDT |
| 2021-09-04 |
13.9167 USDT |
732,775.8776 KCS |
14.1520 USDT |
13.4420 USDT |
14.2800 USDT |
13.8340 USDT |
| 2021-09-03 |
14.0862 USDT |
865,392.8504 KCS |
13.8980 USDT |
13.6000 USDT |
14.4900 USDT |
14.0590 USDT |
| 2021-09-02 |
14.0675 USDT |
1,027,283.4797 KCS |
14.3590 USDT |
13.5600 USDT |
14.4900 USDT |
13.9640 USDT |
| 2021-09-01 |
13.7550 USDT |
1,121,116.9674 KCS |
13.2760 USDT |
12.9800 USDT |
14.4500 USDT |
14.3070 USDT |
| 2021-08-31 |
13.2554 USDT |
1,111,390.3716 KCS |
13.2780 USDT |
12.7800 USDT |
13.8190 USDT |
13.1880 USDT |
| 2021-08-30 |
13.6205 USDT |
1,158,893.6536 KCS |
13.3710 USDT |
12.8800 USDT |
14.2500 USDT |
13.7280 USDT |
| 2021-08-29 |
13.3589 USDT |
479,641.0321 KCS |
13.5290 USDT |
12.9150 USDT |
13.7000 USDT |
13.4580 USDT |
| 2021-08-28 |
13.3706 USDT |
698,705.5376 KCS |
13.3430 USDT |
12.8700 USDT |
13.8340 USDT |
13.5820 USDT |
| 2021-08-27 |
12.7069 USDT |
879,293.5174 KCS |
12.3830 USDT |
12.0720 USDT |
13.3600 USDT |
13.3550 USDT |
| 2021-08-26 |
12.7527 USDT |
1,694,804.3123 KCS |
13.7520 USDT |
11.8000 USDT |
14.1000 USDT |
12.5130 USDT |
| 2021-08-25 |
13.2576 USDT |
1,088,284.1237 KCS |
12.6800 USDT |
12.6370 USDT |
13.9320 USDT |
13.7100 USDT |
| 2021-08-24 |
13.3641 USDT |
1,947,366.0684 KCS |
13.7250 USDT |
12.5030 USDT |
14.3430 USDT |
12.6800 USDT |
| 2021-08-23 |
13.4720 USDT |
2,165,267.7566 KCS |
12.3270 USDT |
12.2000 USDT |
14.2850 USDT |
13.7800 USDT |
| 2021-08-22 |
12.2499 USDT |
753,171.4313 KCS |
11.8250 USDT |
11.8000 USDT |
12.6380 USDT |
12.3050 USDT |
| 2021-08-21 |
12.0737 USDT |
756,996.3400 KCS |
12.3040 USDT |
11.7180 USDT |
12.3570 USDT |
11.8380 USDT |
| 2021-08-20 |
11.8257 USDT |
1,207,211.1192 KCS |
11.0900 USDT |
11.0770 USDT |
12.4540 USDT |
12.4000 USDT |
| 2021-08-19 |
10.7851 USDT |
679,594.7705 KCS |
10.6580 USDT |
10.4180 USDT |
11.1450 USDT |
11.0990 USDT |
| 2021-08-18 |
10.7327 USDT |
853,670.5085 KCS |
10.6450 USDT |
10.3000 USDT |
11.1600 USDT |
10.6840 USDT |
| 2021-08-17 |
11.0226 USDT |
1,248,620.5508 KCS |
11.2710 USDT |
10.2600 USDT |
11.6500 USDT |
10.7510 USDT |
| 2021-08-16 |
11.5956 USDT |
1,288,616.2288 KCS |
11.6230 USDT |
10.8600 USDT |
12.0000 USDT |
11.2220 USDT |
| 2021-08-15 |
11.4397 USDT |
847,892.5926 KCS |
11.6370 USDT |
11.1210 USDT |
11.7700 USDT |
11.6350 USDT |
| 2021-08-14 |
11.7128 USDT |
1,048,506.1633 KCS |
11.8690 USDT |
11.4720 USDT |
12.0380 USDT |
11.6690 USDT |
| 2021-08-13 |
11.5820 USDT |
990,794.1309 KCS |
11.1760 USDT |
11.1000 USDT |
11.9000 USDT |
11.8980 USDT |