Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
14.5280 USDT |
3,018,938.6055 KCS |
15.6880 USDT |
13.6670 USDT |
15.6890 USDT |
13.7430 USDT |
| 2021-05-03 |
15.3961 USDT |
1,973,344.8916 KCS |
14.9040 USDT |
14.7790 USDT |
15.9240 USDT |
15.6810 USDT |
| 2021-05-02 |
14.7683 USDT |
1,857,564.8938 KCS |
15.1630 USDT |
14.0800 USDT |
15.2800 USDT |
14.9030 USDT |
| 2021-05-01 |
15.0828 USDT |
2,559,587.8543 KCS |
14.5090 USDT |
14.4810 USDT |
15.6700 USDT |
15.1450 USDT |
| 2021-04-30 |
14.4987 USDT |
3,265,631.6727 KCS |
13.4860 USDT |
13.2000 USDT |
15.5000 USDT |
14.5030 USDT |
| 2021-04-29 |
13.1757 USDT |
2,068,474.3049 KCS |
12.9720 USDT |
12.5000 USDT |
13.7120 USDT |
13.5000 USDT |
| 2021-04-28 |
13.0328 USDT |
2,238,365.8849 KCS |
13.4480 USDT |
12.3900 USDT |
13.6090 USDT |
12.9720 USDT |
| 2021-04-27 |
13.3804 USDT |
2,301,124.2274 KCS |
13.1910 USDT |
12.7000 USDT |
13.9500 USDT |
13.4500 USDT |
| 2021-04-26 |
12.4253 USDT |
4,300,555.9065 KCS |
10.4310 USDT |
10.3700 USDT |
13.3920 USDT |
13.1900 USDT |
| 2021-04-25 |
10.7703 USDT |
3,051,427.3252 KCS |
10.8000 USDT |
9.9540 USDT |
11.6000 USDT |
10.4310 USDT |
| 2021-04-24 |
10.8884 USDT |
2,019,001.8583 KCS |
11.2970 USDT |
10.3720 USDT |
11.5200 USDT |
10.8000 USDT |
| 2021-04-23 |
10.8499 USDT |
5,554,447.0658 KCS |
11.8680 USDT |
9.5000 USDT |
12.1900 USDT |
11.2970 USDT |
| 2021-04-22 |
12.6104 USDT |
1,289,095.0167 KCS |
12.5110 USDT |
12.0000 USDT |
13.4100 USDT |
13.1750 USDT |
| 2021-04-21 |
13.5438 USDT |
3,394,800.4585 KCS |
13.2900 USDT |
12.6000 USDT |
14.4100 USDT |
12.9080 USDT |
| 2021-04-20 |
12.3534 USDT |
5,122,652.9684 KCS |
12.2000 USDT |
10.7980 USDT |
13.7680 USDT |
12.9530 USDT |
| 2021-04-19 |
13.3265 USDT |
5,922,984.0424 KCS |
14.0930 USDT |
11.6000 USDT |
14.9200 USDT |
12.1920 USDT |
| 2021-04-18 |
11.2121 USDT |
7,478,656.2673 KCS |
12.6000 USDT |
9.0030 USDT |
13.8980 USDT |
13.8910 USDT |
| 2021-04-17 |
13.2618 USDT |
3,320,171.1854 KCS |
14.0670 USDT |
12.3180 USDT |
14.2740 USDT |
12.9810 USDT |
| 2021-04-16 |
13.7433 USDT |
9,287,181.2128 KCS |
15.7810 USDT |
11.2980 USDT |
16.0170 USDT |
14.7540 USDT |
| 2021-04-15 |
16.1612 USDT |
2,690,819.7367 KCS |
16.7250 USDT |
15.6280 USDT |
16.7690 USDT |
15.7810 USDT |
| 2021-04-14 |
16.8889 USDT |
4,575,621.2954 KCS |
16.1050 USDT |
15.9470 USDT |
17.7980 USDT |
16.7320 USDT |
| 2021-04-13 |
17.2160 USDT |
5,229,126.4362 KCS |
18.5140 USDT |
15.6000 USDT |
18.9700 USDT |
16.4800 USDT |
| 2021-04-12 |
18.7577 USDT |
5,353,364.1944 KCS |
18.7400 USDT |
17.4000 USDT |
19.8990 USDT |
18.5140 USDT |
| 2021-04-11 |
16.9085 USDT |
6,946,993.6239 KCS |
17.6160 USDT |
15.1260 USDT |
19.1900 USDT |
18.8670 USDT |
| 2021-04-10 |
18.2593 USDT |
10,038,899.2749 KCS |
17.1450 USDT |
16.0000 USDT |
20.0000 USDT |
17.8110 USDT |
| 2021-04-09 |
15.4262 USDT |
8,727,787.7422 KCS |
13.7980 USDT |
12.6000 USDT |
17.5000 USDT |
16.6070 USDT |
| 2021-04-08 |
12.2798 USDT |
5,787,572.6205 KCS |
10.4400 USDT |
10.3000 USDT |
13.9500 USDT |
13.6000 USDT |
| 2021-04-07 |
10.8457 USDT |
12,621,309.3928 KCS |
11.1660 USDT |
8.4900 USDT |
12.7500 USDT |
11.1470 USDT |
| 2021-04-06 |
9.6220 USDT |
5,377,018.5437 KCS |
9.4110 USDT |
8.5110 USDT |
10.9500 USDT |
10.8750 USDT |
| 2021-04-05 |
8.2626 USDT |
5,699,598.4598 KCS |
7.4340 USDT |
6.9050 USDT |
9.3000 USDT |
9.0610 USDT |
| 2021-04-04 |
6.8853 USDT |
2,906,539.3406 KCS |
6.4440 USDT |
6.2010 USDT |
7.4800 USDT |
7.3710 USDT |
| 2021-04-03 |
6.9750 USDT |
3,628,434.9168 KCS |
7.2170 USDT |
6.2270 USDT |
7.5000 USDT |
6.2270 USDT |
| 2021-04-02 |
6.7745 USDT |
4,608,358.5032 KCS |
6.4500 USDT |
6.1500 USDT |
7.4000 USDT |
7.3430 USDT |
| 2021-04-01 |
5.8505 USDT |
4,343,092.7731 KCS |
5.2450 USDT |
5.2320 USDT |
6.5000 USDT |
6.4480 USDT |
| 2021-03-31 |
5.1093 USDT |
1,688,833.5944 KCS |
5.1850 USDT |
4.8760 USDT |
5.2500 USDT |
5.2430 USDT |
| 2021-03-30 |
5.1721 USDT |
1,424,327.7947 KCS |
5.1100 USDT |
5.0400 USDT |
5.2660 USDT |
5.2270 USDT |
| 2021-03-29 |
5.0358 USDT |
1,489,997.0998 KCS |
4.9210 USDT |
4.8620 USDT |
5.1890 USDT |
5.0810 USDT |
| 2021-03-28 |
4.9068 USDT |
1,456,979.7487 KCS |
4.8890 USDT |
4.7950 USDT |
4.9920 USDT |
4.8990 USDT |
| 2021-03-27 |
4.8916 USDT |
1,747,807.0151 KCS |
4.9700 USDT |
4.7600 USDT |
5.0170 USDT |
4.9240 USDT |
| 2021-03-26 |
4.6388 USDT |
1,431,944.4504 KCS |
4.3880 USDT |
4.3810 USDT |
4.8000 USDT |
4.7570 USDT |
| 2021-03-25 |
4.4160 USDT |
2,159,499.9828 KCS |
4.5500 USDT |
4.1740 USDT |
4.5780 USDT |
4.4820 USDT |
| 2021-03-24 |
4.7276 USDT |
3,249,014.1125 KCS |
4.8810 USDT |
4.1000 USDT |
5.1190 USDT |
4.1410 USDT |
| 2021-03-23 |
4.9056 USDT |
1,987,487.1603 KCS |
4.9170 USDT |
4.7400 USDT |
5.0960 USDT |
4.8870 USDT |
| 2021-03-22 |
5.0843 USDT |
2,201,051.7337 KCS |
5.0240 USDT |
4.8500 USDT |
5.2590 USDT |
4.8800 USDT |
| 2021-03-21 |
4.9416 USDT |
2,096,745.0694 KCS |
4.9190 USDT |
4.7350 USDT |
5.2020 USDT |
5.0220 USDT |
| 2021-03-20 |
5.1328 USDT |
2,030,650.3956 KCS |
4.9450 USDT |
4.8880 USDT |
5.2800 USDT |
5.1480 USDT |
| 2021-03-19 |
4.9021 USDT |
2,387,850.5680 KCS |
4.7260 USDT |
4.6210 USDT |
5.1110 USDT |
4.9490 USDT |
| 2021-03-18 |
4.8512 USDT |
1,863,114.2093 KCS |
4.8000 USDT |
4.6900 USDT |
4.9860 USDT |
4.7000 USDT |
| 2021-03-17 |
4.6333 USDT |
1,625,547.1208 KCS |
4.6350 USDT |
4.5200 USDT |
4.7800 USDT |
4.7650 USDT |
| 2021-03-16 |
4.5793 USDT |
2,151,370.3611 KCS |
4.6080 USDT |
4.4000 USDT |
4.7160 USDT |
4.6030 USDT |