Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.8751 USDT |
6,799,306.1301 KCS |
0.8860 USDT |
0.8573 USDT |
0.8950 USDT |
0.8928 USDT |
| 2020-10-15 |
0.8748 USDT |
6,460,975.4821 KCS |
0.8653 USDT |
0.8581 USDT |
0.8889 USDT |
0.8860 USDT |
| 2020-10-14 |
0.8670 USDT |
5,107,865.2745 KCS |
0.8721 USDT |
0.8571 USDT |
0.8769 USDT |
0.8654 USDT |
| 2020-10-13 |
0.8661 USDT |
5,577,868.4055 KCS |
0.8569 USDT |
0.8470 USDT |
0.8800 USDT |
0.8720 USDT |
| 2020-10-12 |
0.8640 USDT |
6,827,123.9100 KCS |
0.8638 USDT |
0.8280 USDT |
0.8891 USDT |
0.8569 USDT |
| 2020-10-11 |
0.8630 USDT |
6,021,401.5517 KCS |
0.8559 USDT |
0.8532 USDT |
0.8695 USDT |
0.8638 USDT |
| 2020-10-10 |
0.8615 USDT |
5,426,070.3656 KCS |
0.8665 USDT |
0.8490 USDT |
0.8765 USDT |
0.8560 USDT |
| 2020-10-09 |
0.8685 USDT |
6,541,380.4448 KCS |
0.8588 USDT |
0.8458 USDT |
0.8889 USDT |
0.8665 USDT |
| 2020-10-08 |
0.8516 USDT |
7,588,641.7646 KCS |
0.8526 USDT |
0.8369 USDT |
0.8680 USDT |
0.8592 USDT |
| 2020-10-07 |
0.8366 USDT |
7,079,518.7165 KCS |
0.8211 USDT |
0.8200 USDT |
0.8544 USDT |
0.8539 USDT |
| 2020-10-06 |
0.8311 USDT |
5,485,830.8134 KCS |
0.8421 USDT |
0.8200 USDT |
0.8428 USDT |
0.8211 USDT |
| 2020-10-05 |
0.8422 USDT |
6,008,918.6031 KCS |
0.8550 USDT |
0.8310 USDT |
0.8584 USDT |
0.8416 USDT |
| 2020-10-04 |
0.8438 USDT |
8,650,013.0174 KCS |
0.8425 USDT |
0.8230 USDT |
0.8598 USDT |
0.8550 USDT |
| 2020-10-03 |
0.8562 USDT |
7,349,493.4743 KCS |
0.8565 USDT |
0.8200 USDT |
0.8889 USDT |
0.8426 USDT |
| 2020-10-02 |
0.8429 USDT |
6,402,298.9038 KCS |
0.8494 USDT |
0.8200 USDT |
0.8700 USDT |
0.8565 USDT |
| 2020-10-01 |
0.8640 USDT |
6,186,088.6632 KCS |
0.8735 USDT |
0.8350 USDT |
0.8850 USDT |
0.8494 USDT |
| 2020-09-30 |
0.8703 USDT |
8,655,522.7559 KCS |
0.8886 USDT |
0.8511 USDT |
0.8889 USDT |
0.8734 USDT |
| 2020-09-29 |
0.8689 USDT |
5,956,742.6284 KCS |
0.8373 USDT |
0.8320 USDT |
0.8944 USDT |
0.8886 USDT |
| 2020-09-28 |
0.8537 USDT |
6,498,006.7961 KCS |
0.8890 USDT |
0.8210 USDT |
0.8900 USDT |
0.8370 USDT |
| 2020-09-27 |
0.9040 USDT |
5,966,916.6465 KCS |
0.9055 USDT |
0.8840 USDT |
0.9298 USDT |
0.8890 USDT |
| 2020-09-26 |
0.9279 USDT |
7,671,283.5114 KCS |
1.0190 USDT |
0.8600 USDT |
1.0384 USDT |
0.9060 USDT |
| 2020-09-25 |
1.0262 USDT |
5,809,425.8869 KCS |
1.0548 USDT |
0.9900 USDT |
1.0555 USDT |
1.0185 USDT |
| 2020-09-24 |
1.0269 USDT |
5,465,778.3522 KCS |
1.0062 USDT |
1.0000 USDT |
1.1200 USDT |
1.0548 USDT |
| 2020-09-23 |
1.0303 USDT |
4,536,661.5884 KCS |
1.0539 USDT |
1.0000 USDT |
1.0539 USDT |
1.0062 USDT |
| 2020-09-22 |
1.0483 USDT |
4,849,252.2744 KCS |
1.0562 USDT |
1.0205 USDT |
1.0622 USDT |
1.0540 USDT |
| 2020-09-21 |
1.0742 USDT |
8,103,056.4910 KCS |
1.1602 USDT |
1.0200 USDT |
1.1700 USDT |
1.0562 USDT |
| 2020-09-20 |
1.1585 USDT |
7,060,971.8452 KCS |
1.2008 USDT |
1.1111 USDT |
1.2038 USDT |
1.1602 USDT |
| 2020-09-19 |
1.1998 USDT |
4,503,899.6087 KCS |
1.1960 USDT |
1.1683 USDT |
1.2162 USDT |
1.2008 USDT |
| 2020-09-18 |
1.1960 USDT |
4,956,734.2041 KCS |
1.2113 USDT |
1.1780 USDT |
1.2133 USDT |
1.1960 USDT |
| 2020-09-17 |
1.2269 USDT |
5,506,585.9523 KCS |
1.2426 USDT |
1.2000 USDT |
1.2487 USDT |
1.2113 USDT |
| 2020-09-16 |
1.2302 USDT |
6,421,660.9200 KCS |
1.2298 USDT |
1.1985 USDT |
1.2600 USDT |
1.2426 USDT |
| 2020-09-15 |
1.2405 USDT |
5,229,200.4181 KCS |
1.2548 USDT |
1.2200 USDT |
1.2608 USDT |
1.2298 USDT |
| 2020-09-14 |
1.2442 USDT |
4,695,680.4932 KCS |
1.2256 USDT |
1.2171 USDT |
1.2770 USDT |
1.2548 USDT |
| 2020-09-13 |
1.2425 USDT |
5,910,253.0939 KCS |
1.2523 USDT |
1.2170 USDT |
1.2897 USDT |
1.2256 USDT |
| 2020-09-12 |
1.2362 USDT |
5,716,493.1926 KCS |
1.2351 USDT |
1.2200 USDT |
1.2590 USDT |
1.2523 USDT |
| 2020-09-11 |
1.2408 USDT |
5,909,715.4435 KCS |
1.2816 USDT |
1.2239 USDT |
1.2900 USDT |
1.2351 USDT |
| 2020-09-10 |
1.2361 USDT |
7,736,109.8343 KCS |
1.1875 USDT |
1.1873 USDT |
1.2880 USDT |
1.2816 USDT |
| 2020-09-09 |
1.1744 USDT |
6,646,272.2040 KCS |
1.1547 USDT |
1.1420 USDT |
1.1942 USDT |
1.1875 USDT |
| 2020-09-08 |
1.1598 USDT |
6,224,815.9377 KCS |
1.1930 USDT |
1.1004 USDT |
1.1960 USDT |
1.1547 USDT |
| 2020-09-07 |
1.1777 USDT |
7,819,184.1038 KCS |
1.1900 USDT |
1.1100 USDT |
1.2030 USDT |
1.1930 USDT |
| 2020-09-06 |
1.1884 USDT |
5,953,843.0609 KCS |
1.1650 USDT |
1.1592 USDT |
1.2130 USDT |
1.1900 USDT |
| 2020-09-05 |
1.1874 USDT |
6,334,945.4254 KCS |
1.2397 USDT |
1.0853 USDT |
1.2600 USDT |
1.1650 USDT |
| 2020-09-04 |
1.1905 USDT |
6,804,276.9639 KCS |
1.1042 USDT |
1.0397 USDT |
1.2774 USDT |
1.2398 USDT |
| 2020-09-03 |
1.2547 USDT |
7,343,966.4006 KCS |
1.3286 USDT |
1.0220 USDT |
1.3860 USDT |
1.1066 USDT |
| 2020-09-02 |
1.3520 USDT |
6,821,876.0115 KCS |
1.4150 USDT |
1.2251 USDT |
1.4220 USDT |
1.3286 USDT |
| 2020-09-01 |
1.4146 USDT |
8,151,113.2683 KCS |
1.3755 USDT |
1.3678 USDT |
1.4480 USDT |
1.4150 USDT |
| 2020-08-31 |
1.3829 USDT |
5,659,048.8683 KCS |
1.4112 USDT |
1.3500 USDT |
1.4140 USDT |
1.3755 USDT |
| 2020-08-30 |
1.4039 USDT |
5,050,209.5796 KCS |
1.4150 USDT |
1.3800 USDT |
1.4170 USDT |
1.4112 USDT |
| 2020-08-29 |
1.4163 USDT |
5,521,896.1461 KCS |
1.4306 USDT |
1.3861 USDT |
1.4427 USDT |
1.4150 USDT |
| 2020-08-28 |
1.4130 USDT |
7,171,945.8590 KCS |
1.3720 USDT |
1.3639 USDT |
1.4480 USDT |
1.4307 USDT |