Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
11.2034 USDT |
1,392,361.2682 KCS |
11.5510 USDT |
10.6640 USDT |
11.8260 USDT |
11.1370 USDT |
| 2021-08-11 |
11.6189 USDT |
1,445,266.1770 KCS |
11.3620 USDT |
11.2660 USDT |
12.0000 USDT |
11.5990 USDT |
| 2021-08-10 |
10.8244 USDT |
1,188,481.7979 KCS |
10.7090 USDT |
10.6000 USDT |
11.2400 USDT |
11.1330 USDT |
| 2021-08-09 |
10.5309 USDT |
1,076,492.9088 KCS |
10.3370 USDT |
10.0250 USDT |
10.8220 USDT |
10.7090 USDT |
| 2021-08-08 |
10.6713 USDT |
1,098,315.9644 KCS |
10.9640 USDT |
10.2140 USDT |
11.0550 USDT |
10.5320 USDT |
| 2021-08-07 |
10.7436 USDT |
1,189,876.9288 KCS |
10.4380 USDT |
10.3100 USDT |
11.0100 USDT |
10.9000 USDT |
| 2021-08-06 |
10.4208 USDT |
1,038,274.0651 KCS |
10.3000 USDT |
10.0750 USDT |
10.7560 USDT |
10.4110 USDT |
| 2021-08-05 |
10.2647 USDT |
1,132,395.2036 KCS |
10.4340 USDT |
9.9100 USDT |
10.5000 USDT |
10.2620 USDT |
| 2021-08-04 |
10.6150 USDT |
2,222,068.1173 KCS |
10.5040 USDT |
9.8280 USDT |
11.5000 USDT |
10.3710 USDT |
| 2021-08-03 |
9.9684 USDT |
1,194,648.8710 KCS |
9.9250 USDT |
9.5000 USDT |
10.5930 USDT |
10.4880 USDT |
| 2021-08-02 |
10.0626 USDT |
943,013.5031 KCS |
10.0280 USDT |
9.6820 USDT |
10.2620 USDT |
9.9480 USDT |
| 2021-08-01 |
10.2028 USDT |
1,185,544.1950 KCS |
10.2300 USDT |
9.9500 USDT |
10.4000 USDT |
10.0390 USDT |
| 2021-07-31 |
10.1136 USDT |
1,200,693.6209 KCS |
10.1290 USDT |
9.7480 USDT |
10.3900 USDT |
10.2640 USDT |
| 2021-07-30 |
9.9004 USDT |
1,600,375.4803 KCS |
9.6680 USDT |
9.5520 USDT |
10.5220 USDT |
10.0330 USDT |
| 2021-07-29 |
9.4455 USDT |
758,588.4111 KCS |
9.4900 USDT |
9.2830 USDT |
9.7520 USDT |
9.6930 USDT |
| 2021-07-28 |
9.5779 USDT |
954,647.5213 KCS |
9.5600 USDT |
9.3500 USDT |
9.7990 USDT |
9.4570 USDT |
| 2021-07-27 |
9.5608 USDT |
993,411.1277 KCS |
9.5860 USDT |
9.2730 USDT |
9.9000 USDT |
9.4690 USDT |
| 2021-07-26 |
9.9815 USDT |
2,138,357.3474 KCS |
9.6720 USDT |
9.3800 USDT |
10.4060 USDT |
9.6230 USDT |
| 2021-07-25 |
9.5336 USDT |
1,118,153.9759 KCS |
9.9100 USDT |
9.1200 USDT |
9.9210 USDT |
9.4390 USDT |
| 2021-07-24 |
9.6852 USDT |
1,396,975.7126 KCS |
9.7500 USDT |
9.3000 USDT |
10.1290 USDT |
9.8920 USDT |
| 2021-07-23 |
9.4927 USDT |
1,267,504.5771 KCS |
9.6980 USDT |
9.0000 USDT |
9.9440 USDT |
9.6350 USDT |
| 2021-07-22 |
9.6013 USDT |
1,068,805.2975 KCS |
9.4910 USDT |
9.3010 USDT |
9.9030 USDT |
9.7580 USDT |
| 2021-07-21 |
9.2938 USDT |
1,793,244.7121 KCS |
8.3740 USDT |
8.1230 USDT |
9.9600 USDT |
9.4820 USDT |
| 2021-07-20 |
8.6950 USDT |
1,775,464.0524 KCS |
9.3330 USDT |
8.2200 USDT |
9.4790 USDT |
8.4400 USDT |
| 2021-07-19 |
9.5924 USDT |
1,691,648.9946 KCS |
10.5240 USDT |
9.0500 USDT |
10.5530 USDT |
9.3540 USDT |
| 2021-07-18 |
10.4712 USDT |
1,178,250.1887 KCS |
10.2240 USDT |
10.0910 USDT |
10.8800 USDT |
10.5240 USDT |
| 2021-07-17 |
9.8528 USDT |
1,395,675.2023 KCS |
9.6960 USDT |
9.3400 USDT |
10.2110 USDT |
10.2010 USDT |
| 2021-07-16 |
10.1855 USDT |
2,465,861.7470 KCS |
10.8630 USDT |
9.2000 USDT |
11.1030 USDT |
9.8590 USDT |
| 2021-07-15 |
11.0092 USDT |
1,787,374.9170 KCS |
11.8200 USDT |
10.5000 USDT |
11.9950 USDT |
10.8620 USDT |
| 2021-07-14 |
11.4112 USDT |
2,108,534.8678 KCS |
11.2590 USDT |
10.6250 USDT |
12.2140 USDT |
11.8130 USDT |
| 2021-07-13 |
12.0605 USDT |
2,170,154.7875 KCS |
12.7150 USDT |
11.0850 USDT |
13.0610 USDT |
11.3720 USDT |
| 2021-07-12 |
13.0396 USDT |
2,946,406.9269 KCS |
13.9060 USDT |
12.0000 USDT |
14.3000 USDT |
12.7010 USDT |
| 2021-07-11 |
13.3818 USDT |
1,713,842.7668 KCS |
12.7750 USDT |
12.6400 USDT |
13.9880 USDT |
13.9710 USDT |
| 2021-07-10 |
12.7654 USDT |
1,755,320.2699 KCS |
12.7140 USDT |
12.1600 USDT |
13.2000 USDT |
12.9450 USDT |
| 2021-07-09 |
12.5016 USDT |
2,731,707.9969 KCS |
12.6800 USDT |
11.3860 USDT |
13.3150 USDT |
12.7240 USDT |
| 2021-07-08 |
11.7382 USDT |
6,175,243.4293 KCS |
13.1180 USDT |
10.4000 USDT |
13.1180 USDT |
12.5700 USDT |
| 2021-07-07 |
13.7358 USDT |
5,956,592.0466 KCS |
14.2800 USDT |
12.5720 USDT |
14.8470 USDT |
12.9330 USDT |
| 2021-07-06 |
11.4184 USDT |
9,341,042.1268 KCS |
9.3110 USDT |
9.2950 USDT |
14.4900 USDT |
14.2320 USDT |
| 2021-07-05 |
8.3260 USDT |
2,463,496.8222 KCS |
7.7380 USDT |
7.4400 USDT |
9.4900 USDT |
9.1290 USDT |
| 2021-07-04 |
7.5516 USDT |
811,491.7010 KCS |
7.3410 USDT |
7.2500 USDT |
7.8400 USDT |
7.7400 USDT |
| 2021-07-03 |
7.3117 USDT |
764,437.4693 KCS |
7.1760 USDT |
7.1040 USDT |
7.4500 USDT |
7.3250 USDT |
| 2021-07-02 |
7.0401 USDT |
722,604.5190 KCS |
7.0750 USDT |
6.8400 USDT |
7.2200 USDT |
7.1000 USDT |
| 2021-07-01 |
7.1084 USDT |
949,923.0157 KCS |
7.4200 USDT |
6.8840 USDT |
7.4200 USDT |
7.0720 USDT |
| 2021-06-30 |
7.2365 USDT |
948,348.7225 KCS |
7.3660 USDT |
6.9700 USDT |
7.4500 USDT |
7.4160 USDT |
| 2021-06-29 |
7.4744 USDT |
1,105,874.4310 KCS |
7.2330 USDT |
7.2200 USDT |
7.6970 USDT |
7.3680 USDT |
| 2021-06-28 |
7.2873 USDT |
1,196,384.6548 KCS |
7.2500 USDT |
7.0800 USDT |
7.5010 USDT |
7.2250 USDT |
| 2021-06-27 |
6.8982 USDT |
1,277,296.5380 KCS |
6.7200 USDT |
6.6000 USDT |
7.2500 USDT |
7.2490 USDT |
| 2021-06-26 |
6.5497 USDT |
1,057,303.2990 KCS |
6.5400 USDT |
6.1200 USDT |
6.8380 USDT |
6.6310 USDT |
| 2021-06-25 |
6.7461 USDT |
1,045,446.2233 KCS |
6.9900 USDT |
6.4010 USDT |
7.1500 USDT |
6.5830 USDT |
| 2021-06-24 |
6.8206 USDT |
999,994.6801 KCS |
6.7670 USDT |
6.4000 USDT |
7.2000 USDT |
6.9400 USDT |