Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.8205 USDT |
7,031,259.4030 KCS |
0.8173 USDT |
0.8100 USDT |
0.8265 USDT |
0.8255 USDT |
| 2020-12-04 |
0.8288 USDT |
6,591,396.4892 KCS |
0.8351 USDT |
0.8100 USDT |
0.8382 USDT |
0.8174 USDT |
| 2020-12-03 |
0.8340 USDT |
5,273,731.3520 KCS |
0.8431 USDT |
0.8200 USDT |
0.8437 USDT |
0.8351 USDT |
| 2020-12-02 |
0.8334 USDT |
8,233,871.6014 KCS |
0.8266 USDT |
0.8130 USDT |
0.8465 USDT |
0.8431 USDT |
| 2020-12-01 |
0.8203 USDT |
7,679,286.7452 KCS |
0.8225 USDT |
0.7931 USDT |
0.8342 USDT |
0.8265 USDT |
| 2020-11-30 |
0.8137 USDT |
8,561,340.0744 KCS |
0.8010 USDT |
0.7738 USDT |
0.8300 USDT |
0.8225 USDT |
| 2020-11-29 |
0.7933 USDT |
6,786,546.9000 KCS |
0.8062 USDT |
0.7731 USDT |
0.8074 USDT |
0.8010 USDT |
| 2020-11-28 |
0.8027 USDT |
6,577,180.7388 KCS |
0.8025 USDT |
0.7937 USDT |
0.8287 USDT |
0.8062 USDT |
| 2020-11-27 |
0.7941 USDT |
7,490,900.3948 KCS |
0.7841 USDT |
0.7800 USDT |
0.8116 USDT |
0.8025 USDT |
| 2020-11-26 |
0.7833 USDT |
9,300,360.4091 KCS |
0.8203 USDT |
0.7460 USDT |
0.8300 USDT |
0.7840 USDT |
| 2020-11-25 |
0.8417 USDT |
6,588,845.8187 KCS |
0.8385 USDT |
0.8100 USDT |
0.8650 USDT |
0.8204 USDT |
| 2020-11-24 |
0.8333 USDT |
9,011,890.7836 KCS |
0.8435 USDT |
0.8200 USDT |
0.8468 USDT |
0.8385 USDT |
| 2020-11-23 |
0.8273 USDT |
8,723,333.1449 KCS |
0.8023 USDT |
0.8006 USDT |
0.8475 USDT |
0.8435 USDT |
| 2020-11-22 |
0.8153 USDT |
7,351,034.5814 KCS |
0.8299 USDT |
0.7713 USDT |
0.8375 USDT |
0.8022 USDT |
| 2020-11-21 |
0.8134 USDT |
6,634,288.6229 KCS |
0.8189 USDT |
0.7970 USDT |
0.8300 USDT |
0.8299 USDT |
| 2020-11-20 |
0.7921 USDT |
7,528,835.0341 KCS |
0.7731 USDT |
0.7716 USDT |
0.8400 USDT |
0.8188 USDT |
| 2020-11-19 |
0.7642 USDT |
5,556,822.8861 KCS |
0.7594 USDT |
0.7450 USDT |
0.7855 USDT |
0.7731 USDT |
| 2020-11-18 |
0.7619 USDT |
6,435,322.5468 KCS |
0.7999 USDT |
0.7435 USDT |
0.8000 USDT |
0.7594 USDT |
| 2020-11-17 |
0.7890 USDT |
7,327,378.9855 KCS |
0.8144 USDT |
0.6880 USDT |
0.8232 USDT |
0.7999 USDT |
| 2020-11-16 |
0.8222 USDT |
6,420,062.2131 KCS |
0.8251 USDT |
0.8124 USDT |
0.8348 USDT |
0.8143 USDT |
| 2020-11-15 |
0.8340 USDT |
6,640,291.1416 KCS |
0.8387 USDT |
0.8200 USDT |
0.8400 USDT |
0.8250 USDT |
| 2020-11-14 |
0.8394 USDT |
5,981,759.3908 KCS |
0.8449 USDT |
0.8361 USDT |
0.8449 USDT |
0.8387 USDT |
| 2020-11-13 |
0.8424 USDT |
5,207,352.0607 KCS |
0.8433 USDT |
0.8349 USDT |
0.8460 USDT |
0.8449 USDT |
| 2020-11-12 |
0.8422 USDT |
6,147,887.8135 KCS |
0.8481 USDT |
0.8330 USDT |
0.8493 USDT |
0.8433 USDT |
| 2020-11-11 |
0.8418 USDT |
7,063,964.7509 KCS |
0.8430 USDT |
0.8333 USDT |
0.8500 USDT |
0.8481 USDT |
| 2020-11-10 |
0.8405 USDT |
5,411,658.0520 KCS |
0.8379 USDT |
0.8330 USDT |
0.8500 USDT |
0.8430 USDT |
| 2020-11-09 |
0.8359 USDT |
6,464,904.1391 KCS |
0.8386 USDT |
0.8275 USDT |
0.8450 USDT |
0.8379 USDT |
| 2020-11-08 |
0.8375 USDT |
7,048,050.5668 KCS |
0.8335 USDT |
0.8272 USDT |
0.8480 USDT |
0.8386 USDT |
| 2020-11-07 |
0.8377 USDT |
6,284,531.0285 KCS |
0.8431 USDT |
0.8100 USDT |
0.8500 USDT |
0.8335 USDT |
| 2020-11-06 |
0.8375 USDT |
6,132,286.9094 KCS |
0.8572 USDT |
0.8115 USDT |
0.8580 USDT |
0.8431 USDT |
| 2020-11-05 |
0.8416 USDT |
7,746,673.8851 KCS |
0.8324 USDT |
0.8259 USDT |
0.8600 USDT |
0.8572 USDT |
| 2020-11-04 |
0.8295 USDT |
5,939,861.6371 KCS |
0.8300 USDT |
0.8250 USDT |
0.8357 USDT |
0.8327 USDT |
| 2020-11-03 |
0.8297 USDT |
6,679,625.2454 KCS |
0.8398 USDT |
0.8230 USDT |
0.8410 USDT |
0.8299 USDT |
| 2020-11-02 |
0.8476 USDT |
7,366,391.9713 KCS |
0.8542 USDT |
0.8369 USDT |
0.8555 USDT |
0.8398 USDT |
| 2020-11-01 |
0.8515 USDT |
6,758,395.1031 KCS |
0.8551 USDT |
0.8465 USDT |
0.8560 USDT |
0.8542 USDT |
| 2020-10-31 |
0.8534 USDT |
6,445,171.7491 KCS |
0.8487 USDT |
0.8456 USDT |
0.8592 USDT |
0.8551 USDT |
| 2020-10-30 |
0.8513 USDT |
5,474,994.2082 KCS |
0.8583 USDT |
0.8406 USDT |
0.8583 USDT |
0.8488 USDT |
| 2020-10-29 |
0.8502 USDT |
7,274,966.4474 KCS |
0.8532 USDT |
0.8410 USDT |
0.8600 USDT |
0.8583 USDT |
| 2020-10-28 |
0.8496 USDT |
6,636,408.1468 KCS |
0.8489 USDT |
0.8350 USDT |
0.8566 USDT |
0.8532 USDT |
| 2020-10-27 |
0.8527 USDT |
6,468,381.0259 KCS |
0.8600 USDT |
0.8310 USDT |
0.8698 USDT |
0.8489 USDT |
| 2020-10-26 |
0.8626 USDT |
7,020,275.8876 KCS |
0.8837 USDT |
0.8388 USDT |
0.8842 USDT |
0.8600 USDT |
| 2020-10-25 |
0.8837 USDT |
5,893,509.2931 KCS |
0.9025 USDT |
0.8625 USDT |
0.9032 USDT |
0.8837 USDT |
| 2020-10-24 |
0.9057 USDT |
5,403,984.4215 KCS |
0.9077 USDT |
0.9007 USDT |
0.9087 USDT |
0.9025 USDT |
| 2020-10-23 |
0.9138 USDT |
6,013,936.6317 KCS |
0.9143 USDT |
0.8967 USDT |
0.9230 USDT |
0.9078 USDT |
| 2020-10-22 |
0.9140 USDT |
6,946,317.3614 KCS |
0.9270 USDT |
0.8900 USDT |
0.9316 USDT |
0.9143 USDT |
| 2020-10-21 |
0.9271 USDT |
8,558,063.7369 KCS |
0.9220 USDT |
0.8999 USDT |
0.9395 USDT |
0.9270 USDT |
| 2020-10-20 |
0.9173 USDT |
7,134,724.6256 KCS |
0.9150 USDT |
0.9010 USDT |
0.9300 USDT |
0.9220 USDT |
| 2020-10-19 |
0.9113 USDT |
5,853,251.9083 KCS |
0.9181 USDT |
0.9010 USDT |
0.9221 USDT |
0.9150 USDT |
| 2020-10-18 |
0.9100 USDT |
7,984,879.3027 KCS |
0.9065 USDT |
0.8950 USDT |
0.9200 USDT |
0.9180 USDT |
| 2020-10-17 |
0.8852 USDT |
7,020,157.3219 KCS |
0.8929 USDT |
0.8660 USDT |
0.9085 USDT |
0.9065 USDT |