Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
8.0086 USDT |
37,671.6314 KCS |
8.0000 USDT |
7.8850 USDT |
8.1200 USDT |
7.9080 USDT |
| 2024-08-14 |
8.0635 USDT |
49,351.2451 KCS |
8.1010 USDT |
7.9390 USDT |
8.1570 USDT |
8.0220 USDT |
| 2024-08-13 |
7.9686 USDT |
39,662.1363 KCS |
8.0580 USDT |
7.8610 USDT |
8.1040 USDT |
8.0970 USDT |
| 2024-08-12 |
7.9617 USDT |
46,776.3249 KCS |
7.8070 USDT |
7.7720 USDT |
8.1200 USDT |
8.0820 USDT |
| 2024-08-11 |
8.0326 USDT |
26,463.2194 KCS |
7.9540 USDT |
7.8500 USDT |
8.1200 USDT |
7.8500 USDT |
| 2024-08-10 |
7.9355 USDT |
20,673.5421 KCS |
7.8840 USDT |
7.8600 USDT |
7.9900 USDT |
7.9530 USDT |
| 2024-08-09 |
7.9033 USDT |
40,359.5055 KCS |
7.9340 USDT |
7.7630 USDT |
7.9600 USDT |
7.8520 USDT |
| 2024-08-08 |
7.5743 USDT |
50,612.1630 KCS |
7.3070 USDT |
7.2680 USDT |
7.7710 USDT |
7.7570 USDT |
| 2024-08-07 |
7.4636 USDT |
65,425.7613 KCS |
7.5070 USDT |
7.2220 USDT |
7.7310 USDT |
7.2930 USDT |
| 2024-08-06 |
7.4775 USDT |
82,041.2232 KCS |
7.2510 USDT |
7.2410 USDT |
7.6400 USDT |
7.5500 USDT |
| 2024-08-05 |
6.9884 USDT |
454,761.6799 KCS |
8.2870 USDT |
6.1600 USDT |
8.3190 USDT |
7.1490 USDT |
| 2024-08-04 |
8.5705 USDT |
54,046.3106 KCS |
8.8130 USDT |
8.2800 USDT |
8.8460 USDT |
8.4290 USDT |
| 2024-08-03 |
8.9317 USDT |
40,471.4146 KCS |
9.0460 USDT |
8.7630 USDT |
9.0790 USDT |
8.7670 USDT |
| 2024-08-02 |
9.2577 USDT |
48,078.9424 KCS |
9.4870 USDT |
9.0800 USDT |
9.5000 USDT |
9.1180 USDT |
| 2024-08-01 |
9.3807 USDT |
55,989.6021 KCS |
9.5740 USDT |
9.2410 USDT |
9.5940 USDT |
9.2960 USDT |
| 2024-07-31 |
9.6212 USDT |
37,424.2919 KCS |
9.6580 USDT |
9.5600 USDT |
9.6940 USDT |
9.5900 USDT |
| 2024-07-30 |
9.6982 USDT |
47,585.4686 KCS |
9.7950 USDT |
9.5600 USDT |
9.8680 USDT |
9.5770 USDT |
| 2024-07-29 |
9.8107 USDT |
54,779.3353 KCS |
9.6790 USDT |
9.6720 USDT |
9.9050 USDT |
9.8140 USDT |
| 2024-07-28 |
9.6853 USDT |
24,768.5930 KCS |
9.7000 USDT |
9.6080 USDT |
9.7750 USDT |
9.6410 USDT |
| 2024-07-27 |
9.6950 USDT |
37,890.8141 KCS |
9.6910 USDT |
9.5760 USDT |
9.7200 USDT |
9.7020 USDT |
| 2024-07-26 |
9.6215 USDT |
31,429.6955 KCS |
9.4710 USDT |
9.4670 USDT |
9.7200 USDT |
9.6790 USDT |
| 2024-07-25 |
9.4127 USDT |
64,813.1094 KCS |
9.6500 USDT |
9.2400 USDT |
9.6680 USDT |
9.3010 USDT |
| 2024-07-24 |
9.8212 USDT |
40,996.2934 KCS |
9.8470 USDT |
9.6210 USDT |
9.8800 USDT |
9.6680 USDT |
| 2024-07-23 |
9.7588 USDT |
32,904.0495 KCS |
9.7250 USDT |
9.6340 USDT |
9.8650 USDT |
9.7850 USDT |
| 2024-07-22 |
9.9023 USDT |
30,921.9023 KCS |
9.9280 USDT |
9.7600 USDT |
10.0400 USDT |
9.8130 USDT |
| 2024-07-21 |
9.8730 USDT |
26,591.3089 KCS |
9.8820 USDT |
9.7360 USDT |
9.9630 USDT |
9.9020 USDT |
| 2024-07-20 |
9.8337 USDT |
27,298.6685 KCS |
9.8890 USDT |
9.7200 USDT |
9.9000 USDT |
9.8850 USDT |
| 2024-07-19 |
9.7879 USDT |
45,048.6318 KCS |
9.6140 USDT |
9.5390 USDT |
9.9000 USDT |
9.8810 USDT |
| 2024-07-18 |
9.7530 USDT |
74,120.1200 KCS |
9.6440 USDT |
9.5600 USDT |
10.0300 USDT |
9.5640 USDT |
| 2024-07-17 |
9.6977 USDT |
32,755.3391 KCS |
9.6850 USDT |
9.5710 USDT |
9.7900 USDT |
9.6470 USDT |
| 2024-07-16 |
9.6068 USDT |
65,880.7622 KCS |
9.6100 USDT |
9.4000 USDT |
9.7470 USDT |
9.6990 USDT |
| 2024-07-15 |
9.4005 USDT |
50,914.1282 KCS |
9.2820 USDT |
9.2820 USDT |
9.5530 USDT |
9.5530 USDT |
| 2024-07-14 |
9.2230 USDT |
21,240.0231 KCS |
9.2370 USDT |
9.1620 USDT |
9.2800 USDT |
9.2680 USDT |
| 2024-07-13 |
9.1779 USDT |
22,934.4072 KCS |
9.1180 USDT |
9.0920 USDT |
9.2400 USDT |
9.2270 USDT |
| 2024-07-12 |
9.0530 USDT |
27,243.1785 KCS |
9.0060 USDT |
8.9270 USDT |
9.1460 USDT |
9.0580 USDT |
| 2024-07-11 |
9.0637 USDT |
29,905.2854 KCS |
8.9290 USDT |
8.9200 USDT |
9.2000 USDT |
9.0390 USDT |
| 2024-07-10 |
9.0586 USDT |
60,621.8144 KCS |
9.0760 USDT |
8.9200 USDT |
9.2400 USDT |
8.9230 USDT |
| 2024-07-09 |
9.0478 USDT |
28,207.7247 KCS |
9.0230 USDT |
8.9540 USDT |
9.0800 USDT |
9.0620 USDT |
| 2024-07-08 |
8.8653 USDT |
58,993.3865 KCS |
8.8200 USDT |
8.6000 USDT |
9.0750 USDT |
9.0480 USDT |
| 2024-07-07 |
8.9413 USDT |
36,984.6406 KCS |
9.2030 USDT |
8.7640 USDT |
9.2190 USDT |
8.8590 USDT |
| 2024-07-06 |
8.9799 USDT |
26,946.5417 KCS |
8.9150 USDT |
8.8330 USDT |
9.1420 USDT |
9.1180 USDT |
| 2024-07-05 |
8.7903 USDT |
105,418.8865 KCS |
9.2030 USDT |
8.4520 USDT |
9.2050 USDT |
8.9130 USDT |
| 2024-07-04 |
9.4205 USDT |
64,220.5601 KCS |
9.6550 USDT |
9.2400 USDT |
9.6680 USDT |
9.2780 USDT |
| 2024-07-03 |
9.7796 USDT |
49,302.5337 KCS |
9.9750 USDT |
9.6400 USDT |
9.9770 USDT |
9.6510 USDT |
| 2024-07-02 |
10.0218 USDT |
38,839.0412 KCS |
9.9740 USDT |
9.9000 USDT |
10.1160 USDT |
9.9260 USDT |
| 2024-07-01 |
10.0244 USDT |
32,825.2601 KCS |
10.0240 USDT |
9.9500 USDT |
10.1060 USDT |
9.9860 USDT |
| 2024-06-30 |
9.9460 USDT |
16,786.3844 KCS |
9.9040 USDT |
9.8800 USDT |
10.0160 USDT |
9.9650 USDT |
| 2024-06-29 |
9.9333 USDT |
11,843.2313 KCS |
9.9020 USDT |
9.8800 USDT |
9.9800 USDT |
9.8890 USDT |
| 2024-06-28 |
9.9602 USDT |
24,920.7846 KCS |
9.9820 USDT |
9.8810 USDT |
9.9900 USDT |
9.8850 USDT |
| 2024-06-27 |
9.9201 USDT |
33,511.0292 KCS |
9.8480 USDT |
9.7720 USDT |
10.0700 USDT |
10.0490 USDT |