Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
1.1581 USDT |
7,480,759.9675 KCS |
1.1708 USDT |
1.1211 USDT |
1.1803 USDT |
1.1538 USDT |
| 2021-01-23 |
1.0963 USDT |
7,069,458.5229 KCS |
1.0859 USDT |
1.0526 USDT |
1.1871 USDT |
1.1708 USDT |
| 2021-01-22 |
1.0751 USDT |
8,909,012.5222 KCS |
1.0478 USDT |
1.0044 USDT |
1.1027 USDT |
1.0861 USDT |
| 2021-01-21 |
1.0897 USDT |
7,620,705.9312 KCS |
1.1565 USDT |
1.0230 USDT |
1.1625 USDT |
1.0478 USDT |
| 2021-01-20 |
1.1560 USDT |
7,077,390.6354 KCS |
1.1984 USDT |
1.1169 USDT |
1.2033 USDT |
1.1565 USDT |
| 2021-01-19 |
1.1739 USDT |
5,617,920.9127 KCS |
1.1599 USDT |
1.1493 USDT |
1.2075 USDT |
1.1980 USDT |
| 2021-01-18 |
1.1664 USDT |
6,789,831.2786 KCS |
1.1580 USDT |
1.1400 USDT |
1.1850 USDT |
1.1599 USDT |
| 2021-01-17 |
1.1684 USDT |
7,130,583.1330 KCS |
1.1797 USDT |
1.1300 USDT |
1.1910 USDT |
1.1578 USDT |
| 2021-01-16 |
1.1765 USDT |
6,979,355.5112 KCS |
1.1474 USDT |
1.1473 USDT |
1.1900 USDT |
1.1800 USDT |
| 2021-01-15 |
1.1657 USDT |
6,778,543.8764 KCS |
1.1690 USDT |
1.1038 USDT |
1.1877 USDT |
1.1472 USDT |
| 2021-01-14 |
1.1778 USDT |
5,982,805.2593 KCS |
1.1806 USDT |
1.1460 USDT |
1.1950 USDT |
1.1690 USDT |
| 2021-01-13 |
1.1455 USDT |
7,085,860.5463 KCS |
1.1328 USDT |
1.0900 USDT |
1.1886 USDT |
1.1805 USDT |
| 2021-01-12 |
1.1578 USDT |
9,156,694.9469 KCS |
1.0843 USDT |
1.0638 USDT |
1.2000 USDT |
1.1328 USDT |
| 2021-01-11 |
1.0616 USDT |
9,114,174.9366 KCS |
1.1688 USDT |
0.9535 USDT |
1.1689 USDT |
1.0844 USDT |
| 2021-01-10 |
1.1818 USDT |
8,667,741.6716 KCS |
1.2287 USDT |
1.0900 USDT |
1.2482 USDT |
1.1688 USDT |
| 2021-01-09 |
1.1657 USDT |
8,628,792.2390 KCS |
1.0264 USDT |
1.0251 USDT |
1.2500 USDT |
1.2288 USDT |
| 2021-01-08 |
0.9916 USDT |
9,115,262.9515 KCS |
0.9851 USDT |
0.9112 USDT |
1.0300 USDT |
1.0264 USDT |
| 2021-01-07 |
0.9548 USDT |
11,187,199.9087 KCS |
0.8971 USDT |
0.8300 USDT |
1.0600 USDT |
0.9852 USDT |
| 2021-01-06 |
0.8571 USDT |
10,153,965.1841 KCS |
0.8348 USDT |
0.8208 USDT |
0.8974 USDT |
0.8971 USDT |
| 2021-01-05 |
0.8157 USDT |
9,237,754.7140 KCS |
0.8314 USDT |
0.7747 USDT |
0.8456 USDT |
0.8348 USDT |
| 2021-01-04 |
0.7713 USDT |
11,926,524.2299 KCS |
0.7085 USDT |
0.7062 USDT |
0.8321 USDT |
0.8318 USDT |
| 2021-01-03 |
0.6924 USDT |
9,554,740.4038 KCS |
0.6811 USDT |
0.6650 USDT |
0.7245 USDT |
0.7085 USDT |
| 2021-01-02 |
0.6803 USDT |
7,459,189.0733 KCS |
0.6870 USDT |
0.6600 USDT |
0.6889 USDT |
0.6811 USDT |
| 2021-01-01 |
0.6922 USDT |
6,250,478.4539 KCS |
0.6928 USDT |
0.6797 USDT |
0.6995 USDT |
0.6870 USDT |
| 2020-12-31 |
0.6968 USDT |
6,807,452.6613 KCS |
0.7087 USDT |
0.6870 USDT |
0.7104 USDT |
0.6928 USDT |
| 2020-12-30 |
0.7140 USDT |
7,544,378.8210 KCS |
0.7190 USDT |
0.7050 USDT |
0.7217 USDT |
0.7087 USDT |
| 2020-12-29 |
0.7073 USDT |
10,807,821.8646 KCS |
0.6924 USDT |
0.6884 USDT |
0.7260 USDT |
0.7189 USDT |
| 2020-12-28 |
0.6909 USDT |
9,737,111.4084 KCS |
0.6801 USDT |
0.6766 USDT |
0.6990 USDT |
0.6924 USDT |
| 2020-12-27 |
0.6871 USDT |
8,942,155.4706 KCS |
0.6988 USDT |
0.6672 USDT |
0.7010 USDT |
0.6801 USDT |
| 2020-12-26 |
0.7013 USDT |
6,559,114.2164 KCS |
0.7280 USDT |
0.6783 USDT |
0.7295 USDT |
0.6988 USDT |
| 2020-12-25 |
0.7296 USDT |
7,103,795.2884 KCS |
0.7326 USDT |
0.7088 USDT |
0.7385 USDT |
0.7280 USDT |
| 2020-12-24 |
0.7209 USDT |
9,056,330.7132 KCS |
0.7089 USDT |
0.6982 USDT |
0.7390 USDT |
0.7326 USDT |
| 2020-12-23 |
0.7341 USDT |
6,747,060.9380 KCS |
0.7671 USDT |
0.6760 USDT |
0.7695 USDT |
0.7089 USDT |
| 2020-12-22 |
0.7643 USDT |
6,509,348.4300 KCS |
0.7634 USDT |
0.7492 USDT |
0.7789 USDT |
0.7670 USDT |
| 2020-12-21 |
0.7733 USDT |
7,950,508.2629 KCS |
0.7881 USDT |
0.7350 USDT |
0.7990 USDT |
0.7635 USDT |
| 2020-12-20 |
0.7878 USDT |
8,102,864.2035 KCS |
0.7921 USDT |
0.7799 USDT |
0.7932 USDT |
0.7882 USDT |
| 2020-12-19 |
0.7980 USDT |
9,068,369.2982 KCS |
0.7940 USDT |
0.7900 USDT |
0.8200 USDT |
0.7921 USDT |
| 2020-12-18 |
0.7937 USDT |
7,092,363.7405 KCS |
0.7975 USDT |
0.7859 USDT |
0.8049 USDT |
0.7940 USDT |
| 2020-12-17 |
0.7991 USDT |
7,014,952.0843 KCS |
0.8149 USDT |
0.7786 USDT |
0.8181 USDT |
0.7975 USDT |
| 2020-12-16 |
0.7965 USDT |
7,630,121.5111 KCS |
0.7898 USDT |
0.7790 USDT |
0.8250 USDT |
0.8149 USDT |
| 2020-12-15 |
0.7902 USDT |
6,576,323.1953 KCS |
0.7897 USDT |
0.7806 USDT |
0.7980 USDT |
0.7896 USDT |
| 2020-12-14 |
0.7970 USDT |
7,768,930.7032 KCS |
0.8102 USDT |
0.7723 USDT |
0.8109 USDT |
0.7897 USDT |
| 2020-12-13 |
0.8052 USDT |
9,245,681.2173 KCS |
0.7995 USDT |
0.7932 USDT |
0.8149 USDT |
0.8102 USDT |
| 2020-12-12 |
0.7894 USDT |
5,962,352.5778 KCS |
0.7767 USDT |
0.7767 USDT |
0.8025 USDT |
0.7995 USDT |
| 2020-12-11 |
0.7747 USDT |
6,493,774.1859 KCS |
0.7800 USDT |
0.7700 USDT |
0.7815 USDT |
0.7767 USDT |
| 2020-12-10 |
0.7808 USDT |
6,312,032.8184 KCS |
0.7854 USDT |
0.7700 USDT |
0.7868 USDT |
0.7800 USDT |
| 2020-12-09 |
0.7812 USDT |
6,165,576.7003 KCS |
0.7860 USDT |
0.7700 USDT |
0.7870 USDT |
0.7854 USDT |
| 2020-12-08 |
0.8028 USDT |
7,554,439.7352 KCS |
0.8140 USDT |
0.7778 USDT |
0.8166 USDT |
0.7860 USDT |
| 2020-12-07 |
0.8164 USDT |
6,851,004.9736 KCS |
0.8214 USDT |
0.8050 USDT |
0.8246 USDT |
0.8140 USDT |
| 2020-12-06 |
0.8237 USDT |
7,214,928.3214 KCS |
0.8254 USDT |
0.8189 USDT |
0.8289 USDT |
0.8214 USDT |