Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
4.7212 USDT |
2,477,806.2036 KCS |
4.8080 USDT |
4.5300 USDT |
4.9410 USDT |
4.6400 USDT |
| 2021-03-14 |
4.9688 USDT |
2,273,294.9801 KCS |
5.2100 USDT |
4.7620 USDT |
5.2230 USDT |
4.8780 USDT |
| 2021-03-13 |
4.8200 USDT |
3,015,593.9305 KCS |
4.6350 USDT |
4.3060 USDT |
5.2180 USDT |
5.1900 USDT |
| 2021-03-12 |
4.7217 USDT |
2,668,556.0308 KCS |
4.9120 USDT |
4.5050 USDT |
4.9380 USDT |
4.6490 USDT |
| 2021-03-11 |
4.8571 USDT |
2,615,979.6741 KCS |
4.9030 USDT |
4.6250 USDT |
5.0350 USDT |
4.9060 USDT |
| 2021-03-10 |
5.0296 USDT |
4,097,654.8435 KCS |
5.2620 USDT |
4.7000 USDT |
5.3290 USDT |
5.0310 USDT |
| 2021-03-09 |
4.8395 USDT |
2,978,712.0955 KCS |
4.6070 USDT |
4.5590 USDT |
4.9970 USDT |
4.9600 USDT |
| 2021-03-08 |
4.5873 USDT |
2,279,885.5068 KCS |
4.6790 USDT |
4.3750 USDT |
4.7990 USDT |
4.5790 USDT |
| 2021-03-07 |
4.5310 USDT |
2,722,166.3535 KCS |
4.2980 USDT |
4.2770 USDT |
4.7970 USDT |
4.5770 USDT |
| 2021-03-06 |
4.3430 USDT |
1,578,614.0851 KCS |
4.3350 USDT |
4.1560 USDT |
4.5000 USDT |
4.3160 USDT |
| 2021-03-05 |
4.2272 USDT |
2,419,733.3787 KCS |
4.5470 USDT |
4.0180 USDT |
4.5470 USDT |
4.3900 USDT |
| 2021-03-04 |
4.6287 USDT |
2,486,409.6616 KCS |
4.8530 USDT |
4.3830 USDT |
4.9330 USDT |
4.4610 USDT |
| 2021-03-03 |
4.7656 USDT |
2,224,333.6891 KCS |
4.5670 USDT |
4.5310 USDT |
5.0000 USDT |
4.7980 USDT |
| 2021-03-02 |
4.7008 USDT |
3,357,187.6421 KCS |
5.0000 USDT |
4.3330 USDT |
5.0800 USDT |
4.4230 USDT |
| 2021-03-01 |
4.6650 USDT |
4,686,526.6702 KCS |
4.1280 USDT |
4.1210 USDT |
5.2000 USDT |
4.7250 USDT |
| 2021-02-28 |
4.1243 USDT |
5,800,684.2952 KCS |
4.7560 USDT |
3.4890 USDT |
4.7750 USDT |
4.2150 USDT |
| 2021-02-27 |
4.8285 USDT |
2,024,021.6891 KCS |
4.7206 USDT |
4.7060 USDT |
4.9900 USDT |
4.8040 USDT |
| 2021-02-26 |
4.8017 USDT |
4,116,788.3714 KCS |
4.7690 USDT |
4.5114 USDT |
5.1021 USDT |
4.6747 USDT |
| 2021-02-25 |
5.3197 USDT |
4,253,993.8159 KCS |
5.4004 USDT |
4.7501 USDT |
5.5600 USDT |
4.7700 USDT |
| 2021-02-24 |
5.3024 USDT |
5,375,742.0790 KCS |
5.0565 USDT |
4.8363 USDT |
5.5896 USDT |
5.4004 USDT |
| 2021-02-23 |
5.0024 USDT |
12,074,074.5912 KCS |
5.9730 USDT |
4.2100 USDT |
6.1538 USDT |
5.0490 USDT |
| 2021-02-22 |
5.7780 USDT |
17,745,191.1751 KCS |
6.6600 USDT |
4.2000 USDT |
6.7000 USDT |
5.9730 USDT |
| 2021-02-21 |
5.3677 USDT |
10,463,647.5925 KCS |
4.3800 USDT |
4.1326 USDT |
6.9500 USDT |
6.6514 USDT |
| 2021-02-20 |
4.2731 USDT |
10,187,951.6630 KCS |
3.7990 USDT |
3.5700 USDT |
4.9000 USDT |
4.3800 USDT |
| 2021-02-19 |
3.3047 USDT |
9,756,893.2382 KCS |
2.6728 USDT |
2.6518 USDT |
3.9362 USDT |
3.8000 USDT |
| 2021-02-18 |
2.6006 USDT |
5,477,417.0745 KCS |
2.4884 USDT |
2.3754 USDT |
2.7900 USDT |
2.6713 USDT |
| 2021-02-17 |
2.3607 USDT |
5,030,038.7095 KCS |
2.2157 USDT |
2.0968 USDT |
2.6000 USDT |
2.4884 USDT |
| 2021-02-16 |
2.2523 USDT |
4,189,431.9008 KCS |
2.3231 USDT |
2.1600 USDT |
2.3526 USDT |
2.2159 USDT |
| 2021-02-15 |
2.3431 USDT |
5,833,482.1384 KCS |
2.5034 USDT |
2.0803 USDT |
2.5093 USDT |
2.3235 USDT |
| 2021-02-14 |
2.5265 USDT |
6,287,976.7497 KCS |
2.7102 USDT |
2.3740 USDT |
2.7272 USDT |
2.5000 USDT |
| 2021-02-13 |
2.7007 USDT |
6,573,271.6488 KCS |
2.5750 USDT |
2.5690 USDT |
2.8103 USDT |
2.7103 USDT |
| 2021-02-12 |
2.4716 USDT |
7,203,684.9442 KCS |
2.4863 USDT |
2.2400 USDT |
2.5899 USDT |
2.5689 USDT |
| 2021-02-11 |
2.5157 USDT |
7,461,445.9976 KCS |
2.7200 USDT |
2.2089 USDT |
2.7326 USDT |
2.4863 USDT |
| 2021-02-10 |
2.7154 USDT |
16,517,816.8820 KCS |
2.0593 USDT |
2.0000 USDT |
3.0000 USDT |
2.7200 USDT |
| 2021-02-09 |
1.8946 USDT |
4,770,141.2298 KCS |
1.8092 USDT |
1.7142 USDT |
2.3280 USDT |
2.0569 USDT |
| 2021-02-08 |
1.7321 USDT |
5,482,920.9538 KCS |
1.6984 USDT |
1.6471 USDT |
1.8208 USDT |
1.8092 USDT |
| 2021-02-07 |
1.6851 USDT |
6,302,207.9929 KCS |
1.6493 USDT |
1.6101 USDT |
1.7850 USDT |
1.6984 USDT |
| 2021-02-06 |
1.6000 USDT |
9,454,756.6893 KCS |
1.4091 USDT |
1.4000 USDT |
1.8000 USDT |
1.6493 USDT |
| 2021-02-05 |
1.3571 USDT |
7,627,160.2119 KCS |
1.3131 USDT |
1.2867 USDT |
1.4300 USDT |
1.4091 USDT |
| 2021-02-04 |
1.2851 USDT |
7,899,205.8456 KCS |
1.2815 USDT |
1.2422 USDT |
1.3189 USDT |
1.3131 USDT |
| 2021-02-03 |
1.2279 USDT |
7,788,666.5487 KCS |
1.2060 USDT |
1.1951 USDT |
1.2868 USDT |
1.2823 USDT |
| 2021-02-02 |
1.2010 USDT |
7,492,189.8813 KCS |
1.1954 USDT |
1.1814 USDT |
1.2263 USDT |
1.2061 USDT |
| 2021-02-01 |
1.1965 USDT |
7,386,159.5033 KCS |
1.1749 USDT |
1.1532 USDT |
1.2200 USDT |
1.1953 USDT |
| 2021-01-31 |
1.1718 USDT |
6,552,443.9399 KCS |
1.1990 USDT |
1.1501 USDT |
1.2000 USDT |
1.1749 USDT |
| 2021-01-30 |
1.1737 USDT |
6,206,094.8830 KCS |
1.1653 USDT |
1.1500 USDT |
1.2091 USDT |
1.1991 USDT |
| 2021-01-29 |
1.1671 USDT |
6,931,749.3329 KCS |
1.1751 USDT |
1.1482 USDT |
1.2000 USDT |
1.1653 USDT |
| 2021-01-28 |
1.1648 USDT |
7,177,121.1235 KCS |
1.1308 USDT |
1.1290 USDT |
1.1826 USDT |
1.1750 USDT |
| 2021-01-27 |
1.1334 USDT |
6,746,677.1174 KCS |
1.1658 USDT |
1.0910 USDT |
1.1675 USDT |
1.1324 USDT |
| 2021-01-26 |
1.1423 USDT |
7,984,042.1545 KCS |
1.1853 USDT |
1.0500 USDT |
1.2205 USDT |
1.1658 USDT |
| 2021-01-25 |
1.2071 USDT |
8,329,718.8356 KCS |
1.1539 USDT |
1.1500 USDT |
1.2500 USDT |
1.1853 USDT |