Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
1.3645 USDT |
6,148,294.7415 KCS |
1.3842 USDT |
1.3258 USDT |
1.4045 USDT |
1.3720 USDT |
| 2020-08-26 |
1.3632 USDT |
6,328,870.9228 KCS |
1.3773 USDT |
1.3394 USDT |
1.3936 USDT |
1.3863 USDT |
| 2020-08-25 |
1.3810 USDT |
6,157,206.3793 KCS |
1.4093 USDT |
1.3190 USDT |
1.4122 USDT |
1.3773 USDT |
| 2020-08-24 |
1.3770 USDT |
8,552,938.7685 KCS |
1.3272 USDT |
1.3100 USDT |
1.4299 USDT |
1.4093 USDT |
| 2020-08-23 |
1.3388 USDT |
6,678,174.8262 KCS |
1.3553 USDT |
1.2900 USDT |
1.3700 USDT |
1.3272 USDT |
| 2020-08-22 |
1.3331 USDT |
7,228,766.2327 KCS |
1.3610 USDT |
1.2660 USDT |
1.3780 USDT |
1.3553 USDT |
| 2020-08-21 |
1.3339 USDT |
7,826,274.8034 KCS |
1.3029 USDT |
1.2667 USDT |
1.3890 USDT |
1.3610 USDT |
| 2020-08-20 |
1.2651 USDT |
6,723,413.6575 KCS |
1.2317 USDT |
1.2301 USDT |
1.3100 USDT |
1.3029 USDT |
| 2020-08-19 |
1.2358 USDT |
5,765,124.3997 KCS |
1.2551 USDT |
1.1750 USDT |
1.2700 USDT |
1.2317 USDT |
| 2020-08-18 |
1.2688 USDT |
7,740,509.0534 KCS |
1.2918 USDT |
1.1300 USDT |
1.3230 USDT |
1.2551 USDT |
| 2020-08-17 |
1.2619 USDT |
9,428,671.3739 KCS |
1.1900 USDT |
1.1824 USDT |
1.3130 USDT |
1.2918 USDT |
| 2020-08-16 |
1.1551 USDT |
8,287,724.4327 KCS |
1.1311 USDT |
1.1030 USDT |
1.2098 USDT |
1.1900 USDT |
| 2020-08-15 |
1.0944 USDT |
7,698,812.5585 KCS |
1.0565 USDT |
1.0423 USDT |
1.1529 USDT |
1.1311 USDT |
| 2020-08-14 |
1.0377 USDT |
7,286,020.7954 KCS |
1.0300 USDT |
1.0098 USDT |
1.0580 USDT |
1.0565 USDT |
| 2020-08-13 |
0.9812 USDT |
9,524,967.9697 KCS |
0.9743 USDT |
0.9542 USDT |
1.0335 USDT |
1.0300 USDT |
| 2020-08-12 |
0.9557 USDT |
6,089,054.7737 KCS |
0.9489 USDT |
0.9342 USDT |
0.9760 USDT |
0.9745 USDT |
| 2020-08-11 |
0.9696 USDT |
6,735,712.4067 KCS |
1.0064 USDT |
0.9010 USDT |
1.0064 USDT |
0.9490 USDT |
| 2020-08-10 |
1.0139 USDT |
6,847,616.1225 KCS |
1.0300 USDT |
0.9993 USDT |
1.0470 USDT |
1.0064 USDT |
| 2020-08-09 |
0.9871 USDT |
11,199,230.4162 KCS |
0.9812 USDT |
0.9590 USDT |
1.0500 USDT |
1.0300 USDT |
| 2020-08-08 |
0.9714 USDT |
8,382,300.8206 KCS |
0.9373 USDT |
0.9372 USDT |
0.9950 USDT |
0.9813 USDT |
| 2020-08-07 |
0.9564 USDT |
5,883,258.8212 KCS |
0.9846 USDT |
0.8994 USDT |
0.9943 USDT |
0.9371 USDT |
| 2020-08-06 |
0.9461 USDT |
7,225,111.0591 KCS |
0.9266 USDT |
0.9074 USDT |
0.9890 USDT |
0.9846 USDT |
| 2020-08-05 |
0.9002 USDT |
9,349,974.7093 KCS |
0.8588 USDT |
0.8579 USDT |
0.9296 USDT |
0.9266 USDT |
| 2020-08-04 |
0.8616 USDT |
6,898,860.0477 KCS |
0.8511 USDT |
0.8362 USDT |
0.8813 USDT |
0.8588 USDT |
| 2020-08-03 |
0.8318 USDT |
9,359,198.6917 KCS |
0.8026 USDT |
0.7900 USDT |
0.8617 USDT |
0.8511 USDT |
| 2020-08-02 |
0.8190 USDT |
7,883,009.4258 KCS |
0.8368 USDT |
0.7866 USDT |
0.8507 USDT |
0.8026 USDT |
| 2020-08-01 |
0.8169 USDT |
5,279,742.3731 KCS |
0.7947 USDT |
0.7947 USDT |
0.8404 USDT |
0.8368 USDT |
| 2020-07-31 |
0.8049 USDT |
6,913,628.6543 KCS |
0.8133 USDT |
0.7896 USDT |
0.8180 USDT |
0.7947 USDT |
| 2020-07-30 |
0.8080 USDT |
9,853,929.0068 KCS |
0.8340 USDT |
0.7689 USDT |
0.8378 USDT |
0.8133 USDT |
| 2020-07-29 |
0.8454 USDT |
6,424,767.8856 KCS |
0.8589 USDT |
0.8270 USDT |
0.8697 USDT |
0.8338 USDT |
| 2020-07-28 |
0.8807 USDT |
6,992,708.0101 KCS |
0.8907 USDT |
0.8300 USDT |
0.9024 USDT |
0.8588 USDT |
| 2020-07-27 |
0.8867 USDT |
6,923,970.7381 KCS |
0.9010 USDT |
0.8607 USDT |
0.9150 USDT |
0.8907 USDT |
| 2020-07-26 |
0.8767 USDT |
9,402,717.5499 KCS |
0.8754 USDT |
0.8450 USDT |
0.9499 USDT |
0.9010 USDT |
| 2020-07-25 |
0.8498 USDT |
7,494,066.9936 KCS |
0.8604 USDT |
0.8381 USDT |
0.8754 USDT |
0.8754 USDT |
| 2020-07-24 |
0.8578 USDT |
8,036,330.6513 KCS |
0.8870 USDT |
0.8348 USDT |
0.8990 USDT |
0.8604 USDT |
| 2020-07-23 |
0.8606 USDT |
11,170,286.6625 KCS |
0.8395 USDT |
0.8327 USDT |
0.8920 USDT |
0.8870 USDT |
| 2020-07-22 |
0.8203 USDT |
9,501,834.1114 KCS |
0.7913 USDT |
0.7890 USDT |
0.8460 USDT |
0.8395 USDT |
| 2020-07-21 |
0.7941 USDT |
7,442,964.0842 KCS |
0.7812 USDT |
0.7800 USDT |
0.8240 USDT |
0.7914 USDT |
| 2020-07-20 |
0.8290 USDT |
8,852,434.4966 KCS |
0.8219 USDT |
0.7100 USDT |
0.8850 USDT |
0.7811 USDT |
| 2020-07-19 |
0.8001 USDT |
6,972,368.7496 KCS |
0.7863 USDT |
0.7770 USDT |
0.8264 USDT |
0.8218 USDT |
| 2020-07-18 |
0.7832 USDT |
4,744,720.4699 KCS |
0.7803 USDT |
0.7662 USDT |
0.8000 USDT |
0.7863 USDT |
| 2020-07-17 |
0.7744 USDT |
4,927,319.3799 KCS |
0.7694 USDT |
0.7640 USDT |
0.7830 USDT |
0.7802 USDT |
| 2020-07-16 |
0.7690 USDT |
5,160,571.3091 KCS |
0.7740 USDT |
0.7600 USDT |
0.7760 USDT |
0.7694 USDT |
| 2020-07-15 |
0.7814 USDT |
8,133,403.9595 KCS |
0.7897 USDT |
0.7700 USDT |
0.7901 USDT |
0.7740 USDT |
| 2020-07-14 |
0.7912 USDT |
5,632,694.3274 KCS |
0.7930 USDT |
0.7840 USDT |
0.7980 USDT |
0.7898 USDT |
| 2020-07-13 |
0.7998 USDT |
6,782,461.9826 KCS |
0.8109 USDT |
0.7888 USDT |
0.8125 USDT |
0.7930 USDT |
| 2020-07-12 |
0.8058 USDT |
6,151,242.6712 KCS |
0.7980 USDT |
0.7925 USDT |
0.8265 USDT |
0.8109 USDT |
| 2020-07-11 |
0.7936 USDT |
6,716,446.6972 KCS |
0.7964 USDT |
0.7877 USDT |
0.8000 USDT |
0.7980 USDT |
| 2020-07-10 |
0.7949 USDT |
5,240,330.8193 KCS |
0.8118 USDT |
0.7800 USDT |
0.8140 USDT |
0.7964 USDT |
| 2020-07-09 |
0.8128 USDT |
6,685,857.8899 KCS |
0.8550 USDT |
0.7600 USDT |
0.8551 USDT |
0.8118 USDT |