Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
6.7119 USDT |
1,638,121.4353 KCS |
6.2160 USDT |
5.9300 USDT |
7.0880 USDT |
6.7800 USDT |
| 2021-06-22 |
6.0147 USDT |
2,830,354.6238 KCS |
6.2000 USDT |
5.0370 USDT |
6.8800 USDT |
6.2400 USDT |
| 2021-06-21 |
6.9670 USDT |
2,162,918.3017 KCS |
7.9350 USDT |
6.2000 USDT |
7.9390 USDT |
6.2390 USDT |
| 2021-06-20 |
7.6697 USDT |
1,611,571.3412 KCS |
8.0010 USDT |
7.1000 USDT |
8.0730 USDT |
7.9440 USDT |
| 2021-06-19 |
8.1083 USDT |
1,050,603.6839 KCS |
8.1980 USDT |
7.8520 USDT |
8.3300 USDT |
8.0580 USDT |
| 2021-06-18 |
8.4521 USDT |
2,048,177.0494 KCS |
8.8980 USDT |
7.6000 USDT |
9.2650 USDT |
8.1800 USDT |
| 2021-06-17 |
8.9441 USDT |
1,600,197.7881 KCS |
8.6490 USDT |
8.4650 USDT |
9.3950 USDT |
8.8800 USDT |
| 2021-06-16 |
8.7193 USDT |
1,096,972.0183 KCS |
8.7350 USDT |
8.5500 USDT |
8.9500 USDT |
8.6000 USDT |
| 2021-06-15 |
8.7477 USDT |
955,403.2453 KCS |
8.6960 USDT |
8.5200 USDT |
8.9740 USDT |
8.7530 USDT |
| 2021-06-14 |
8.6077 USDT |
1,026,755.0432 KCS |
8.6580 USDT |
8.3620 USDT |
8.8540 USDT |
8.6000 USDT |
| 2021-06-13 |
8.2106 USDT |
870,173.5951 KCS |
8.0160 USDT |
7.8400 USDT |
8.6400 USDT |
8.6180 USDT |
| 2021-06-12 |
7.8621 USDT |
905,877.6318 KCS |
7.9390 USDT |
7.5000 USDT |
8.0910 USDT |
8.0280 USDT |
| 2021-06-11 |
8.0387 USDT |
998,981.8013 KCS |
8.0980 USDT |
7.7090 USDT |
8.2410 USDT |
7.9900 USDT |
| 2021-06-10 |
8.1668 USDT |
1,395,625.0748 KCS |
8.4990 USDT |
7.7000 USDT |
8.5450 USDT |
8.1090 USDT |
| 2021-06-09 |
8.1154 USDT |
1,581,758.9381 KCS |
8.0750 USDT |
7.7010 USDT |
8.4730 USDT |
8.4530 USDT |
| 2021-06-08 |
7.7056 USDT |
2,133,264.0275 KCS |
7.8190 USDT |
7.0000 USDT |
8.3110 USDT |
8.1160 USDT |
| 2021-06-07 |
8.4501 USDT |
1,486,003.0970 KCS |
8.5600 USDT |
7.7670 USDT |
8.8790 USDT |
7.7870 USDT |
| 2021-06-06 |
8.5349 USDT |
934,506.3033 KCS |
8.3530 USDT |
8.3350 USDT |
8.7080 USDT |
8.4820 USDT |
| 2021-06-05 |
8.7547 USDT |
1,982,398.1423 KCS |
8.5970 USDT |
8.0020 USDT |
9.4680 USDT |
8.3130 USDT |
| 2021-06-04 |
8.5797 USDT |
2,751,446.0787 KCS |
9.5160 USDT |
7.8360 USDT |
9.5330 USDT |
8.5840 USDT |
| 2021-06-03 |
9.2269 USDT |
2,966,102.4676 KCS |
8.2630 USDT |
8.1450 USDT |
9.8880 USDT |
9.5400 USDT |
| 2021-06-02 |
7.8027 USDT |
1,651,364.1173 KCS |
7.4000 USDT |
7.2700 USDT |
8.1710 USDT |
8.0900 USDT |
| 2021-06-01 |
7.3719 USDT |
1,326,454.0153 KCS |
7.5620 USDT |
7.2000 USDT |
7.6610 USDT |
7.3460 USDT |
| 2021-05-31 |
7.0714 USDT |
1,494,239.5115 KCS |
6.8590 USDT |
6.5540 USDT |
7.5710 USDT |
7.5600 USDT |
| 2021-05-30 |
6.7268 USDT |
1,260,878.9268 KCS |
6.4790 USDT |
6.1630 USDT |
7.0130 USDT |
6.8780 USDT |
| 2021-05-29 |
6.6086 USDT |
1,438,303.5881 KCS |
6.7300 USDT |
6.0630 USDT |
7.1230 USDT |
6.3690 USDT |
| 2021-05-28 |
6.9589 USDT |
1,984,197.1293 KCS |
7.6240 USDT |
6.4000 USDT |
7.7000 USDT |
6.7540 USDT |
| 2021-05-27 |
7.5064 USDT |
1,976,188.4985 KCS |
7.4850 USDT |
6.9180 USDT |
8.0000 USDT |
7.6510 USDT |
| 2021-05-26 |
7.2725 USDT |
2,240,347.6706 KCS |
6.9420 USDT |
6.8480 USDT |
7.7000 USDT |
7.3760 USDT |
| 2021-05-25 |
6.8490 USDT |
2,112,805.3349 KCS |
7.1850 USDT |
6.3530 USDT |
7.4800 USDT |
6.9460 USDT |
| 2021-05-24 |
6.5582 USDT |
3,141,085.6179 KCS |
5.9180 USDT |
5.8010 USDT |
7.2230 USDT |
6.9830 USDT |
| 2021-05-23 |
5.6236 USDT |
4,396,395.8567 KCS |
6.9400 USDT |
4.5590 USDT |
7.0450 USDT |
5.9380 USDT |
| 2021-05-22 |
6.7162 USDT |
2,151,436.4813 KCS |
7.0650 USDT |
6.2000 USDT |
7.2000 USDT |
6.9490 USDT |
| 2021-05-21 |
7.4024 USDT |
4,626,775.9295 KCS |
8.0540 USDT |
5.9510 USDT |
8.7000 USDT |
7.0710 USDT |
| 2021-05-20 |
7.4727 USDT |
4,886,077.1208 KCS |
6.3910 USDT |
5.5500 USDT |
8.6000 USDT |
8.0850 USDT |
| 2021-05-19 |
7.3124 USDT |
10,484,289.9687 KCS |
10.5390 USDT |
4.3950 USDT |
10.7190 USDT |
6.7780 USDT |
| 2021-05-18 |
10.5504 USDT |
1,773,849.9729 KCS |
10.2250 USDT |
10.0040 USDT |
11.0770 USDT |
10.5530 USDT |
| 2021-05-17 |
10.3790 USDT |
2,385,087.0257 KCS |
11.1580 USDT |
9.7550 USDT |
11.2950 USDT |
10.1750 USDT |
| 2021-05-16 |
11.1884 USDT |
1,825,463.2137 KCS |
11.2980 USDT |
10.4700 USDT |
12.0200 USDT |
11.1240 USDT |
| 2021-05-15 |
11.5874 USDT |
1,559,202.2713 KCS |
11.9500 USDT |
10.9400 USDT |
12.0960 USDT |
11.2980 USDT |
| 2021-05-14 |
11.8430 USDT |
1,697,654.4435 KCS |
11.2520 USDT |
11.2080 USDT |
12.2580 USDT |
12.0000 USDT |
| 2021-05-13 |
11.3332 USDT |
3,364,451.1832 KCS |
10.9960 USDT |
10.2000 USDT |
12.4200 USDT |
11.2330 USDT |
| 2021-05-12 |
13.0199 USDT |
2,586,313.0685 KCS |
13.1960 USDT |
12.0000 USDT |
13.8150 USDT |
12.3690 USDT |
| 2021-05-11 |
12.3847 USDT |
2,060,712.2638 KCS |
11.8380 USDT |
11.4900 USDT |
13.1180 USDT |
13.1140 USDT |
| 2021-05-10 |
12.4929 USDT |
2,606,747.3359 KCS |
13.3000 USDT |
11.2540 USDT |
13.6710 USDT |
11.8380 USDT |
| 2021-05-09 |
12.9168 USDT |
1,894,465.6935 KCS |
12.6970 USDT |
12.1000 USDT |
13.4140 USDT |
13.3000 USDT |
| 2021-05-08 |
12.7619 USDT |
2,333,024.8272 KCS |
12.9140 USDT |
11.8000 USDT |
13.4460 USDT |
12.6950 USDT |
| 2021-05-07 |
13.5526 USDT |
2,389,376.4145 KCS |
14.0610 USDT |
12.7900 USDT |
14.2900 USDT |
12.9220 USDT |
| 2021-05-06 |
14.2400 USDT |
1,789,761.0721 KCS |
14.6780 USDT |
13.8050 USDT |
14.7090 USDT |
14.0610 USDT |
| 2021-05-05 |
14.3222 USDT |
1,929,688.5352 KCS |
13.7470 USDT |
13.6670 USDT |
14.8500 USDT |
14.6770 USDT |