Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
0.8166 USDT |
9,588,789.0161 KCS |
0.7551 USDT |
0.7551 USDT |
0.8590 USDT |
0.8550 USDT |
| 2020-07-07 |
0.7593 USDT |
12,342,001.2155 KCS |
0.8645 USDT |
0.5000 USDT |
0.8655 USDT |
0.7551 USDT |
| 2020-07-06 |
0.8485 USDT |
7,034,633.7828 KCS |
0.8324 USDT |
0.8319 USDT |
0.8650 USDT |
0.8644 USDT |
| 2020-07-05 |
0.8442 USDT |
8,722,121.9373 KCS |
0.8793 USDT |
0.7225 USDT |
0.8795 USDT |
0.8324 USDT |
| 2020-07-04 |
0.8736 USDT |
5,558,460.7199 KCS |
0.8672 USDT |
0.8669 USDT |
0.8800 USDT |
0.8793 USDT |
| 2020-07-03 |
0.8757 USDT |
5,134,981.2263 KCS |
0.8791 USDT |
0.8658 USDT |
0.8838 USDT |
0.8671 USDT |
| 2020-07-02 |
0.8828 USDT |
7,198,163.2396 KCS |
0.9000 USDT |
0.8610 USDT |
0.9050 USDT |
0.8791 USDT |
| 2020-07-01 |
0.8837 USDT |
9,656,103.5485 KCS |
0.8723 USDT |
0.8533 USDT |
0.9180 USDT |
0.9000 USDT |
| 2020-06-30 |
0.8625 USDT |
7,020,436.1242 KCS |
0.8592 USDT |
0.8533 USDT |
0.8820 USDT |
0.8723 USDT |
| 2020-06-29 |
0.8522 USDT |
5,450,278.4319 KCS |
0.8528 USDT |
0.8444 USDT |
0.8620 USDT |
0.8592 USDT |
| 2020-06-28 |
0.8501 USDT |
8,142,472.2091 KCS |
0.8406 USDT |
0.8260 USDT |
0.8612 USDT |
0.8528 USDT |
| 2020-06-27 |
0.8521 USDT |
5,439,351.5844 KCS |
0.8583 USDT |
0.8220 USDT |
0.8650 USDT |
0.8407 USDT |
| 2020-06-26 |
0.8631 USDT |
4,698,309.5532 KCS |
0.8608 USDT |
0.8530 USDT |
0.8900 USDT |
0.8582 USDT |
| 2020-06-25 |
0.8722 USDT |
7,079,844.4104 KCS |
0.8753 USDT |
0.8520 USDT |
0.8818 USDT |
0.8608 USDT |
| 2020-06-24 |
0.8839 USDT |
6,288,269.9821 KCS |
0.8949 USDT |
0.8725 USDT |
0.8957 USDT |
0.8752 USDT |
| 2020-06-23 |
0.8965 USDT |
4,834,899.5525 KCS |
0.9012 USDT |
0.8899 USDT |
0.9029 USDT |
0.8949 USDT |
| 2020-06-22 |
0.8983 USDT |
7,834,645.9046 KCS |
0.8915 USDT |
0.8912 USDT |
0.9049 USDT |
0.9017 USDT |
| 2020-06-21 |
0.8941 USDT |
5,291,166.2332 KCS |
0.9001 USDT |
0.8889 USDT |
0.9068 USDT |
0.8914 USDT |
| 2020-06-20 |
0.8878 USDT |
5,646,422.0525 KCS |
0.8860 USDT |
0.8810 USDT |
0.9080 USDT |
0.9001 USDT |
| 2020-06-19 |
0.8853 USDT |
7,691,330.1048 KCS |
0.8883 USDT |
0.8824 USDT |
0.8889 USDT |
0.8860 USDT |
| 2020-06-18 |
0.8912 USDT |
5,326,872.3458 KCS |
0.9018 USDT |
0.8818 USDT |
0.9120 USDT |
0.8883 USDT |
| 2020-06-17 |
0.9010 USDT |
4,170,432.1163 KCS |
0.9110 USDT |
0.8840 USDT |
0.9113 USDT |
0.9017 USDT |
| 2020-06-16 |
0.9142 USDT |
6,028,094.6921 KCS |
0.9146 USDT |
0.9065 USDT |
0.9230 USDT |
0.9109 USDT |
| 2020-06-15 |
0.9044 USDT |
5,543,335.2766 KCS |
0.9122 USDT |
0.8700 USDT |
0.9199 USDT |
0.9149 USDT |
| 2020-06-14 |
0.9205 USDT |
4,264,634.7880 KCS |
0.9255 USDT |
0.9070 USDT |
0.9256 USDT |
0.9122 USDT |
| 2020-06-13 |
0.9230 USDT |
6,505,003.2547 KCS |
0.9244 USDT |
0.9181 USDT |
0.9269 USDT |
0.9254 USDT |
| 2020-06-12 |
0.9248 USDT |
6,074,688.7538 KCS |
0.9199 USDT |
0.9180 USDT |
0.9307 USDT |
0.9244 USDT |
| 2020-06-11 |
0.9503 USDT |
5,875,702.2861 KCS |
0.9611 USDT |
0.9059 USDT |
0.9720 USDT |
0.9197 USDT |
| 2020-06-10 |
0.9622 USDT |
5,128,167.4545 KCS |
0.9606 USDT |
0.9550 USDT |
0.9690 USDT |
0.9612 USDT |
| 2020-06-09 |
0.9593 USDT |
5,069,384.5515 KCS |
0.9635 USDT |
0.9524 USDT |
0.9680 USDT |
0.9605 USDT |
| 2020-06-08 |
0.9645 USDT |
5,975,904.8619 KCS |
0.9714 USDT |
0.9580 USDT |
0.9721 USDT |
0.9635 USDT |
| 2020-06-07 |
0.9679 USDT |
5,702,978.0993 KCS |
0.9682 USDT |
0.9510 USDT |
0.9770 USDT |
0.9714 USDT |
| 2020-06-06 |
0.9699 USDT |
7,748,219.9574 KCS |
0.9681 USDT |
0.9629 USDT |
0.9782 USDT |
0.9683 USDT |
| 2020-06-05 |
0.9726 USDT |
7,754,725.1660 KCS |
0.9835 USDT |
0.9659 USDT |
0.9835 USDT |
0.9680 USDT |
| 2020-06-04 |
0.9788 USDT |
7,295,895.0702 KCS |
0.9796 USDT |
0.9650 USDT |
0.9900 USDT |
0.9837 USDT |
| 2020-06-03 |
0.9740 USDT |
5,749,502.7919 KCS |
0.9828 USDT |
0.9600 USDT |
0.9840 USDT |
0.9794 USDT |
| 2020-06-02 |
0.9969 USDT |
8,105,925.3289 KCS |
0.9896 USDT |
0.9600 USDT |
1.0390 USDT |
0.9826 USDT |
| 2020-06-01 |
0.9680 USDT |
6,363,342.4923 KCS |
0.9714 USDT |
0.9589 USDT |
0.9915 USDT |
0.9896 USDT |
| 2020-05-31 |
0.9777 USDT |
6,961,236.5435 KCS |
0.9843 USDT |
0.9585 USDT |
0.9930 USDT |
0.9715 USDT |
| 2020-05-30 |
0.9838 USDT |
7,879,085.9098 KCS |
0.9843 USDT |
0.9700 USDT |
0.9944 USDT |
0.9843 USDT |
| 2020-05-29 |
0.9803 USDT |
5,902,167.7001 KCS |
0.9828 USDT |
0.9600 USDT |
0.9920 USDT |
0.9843 USDT |
| 2020-05-28 |
0.9854 USDT |
7,388,357.7114 KCS |
0.9940 USDT |
0.9700 USDT |
1.0025 USDT |
0.9828 USDT |
| 2020-05-27 |
0.9831 USDT |
7,247,942.1259 KCS |
0.9841 USDT |
0.9700 USDT |
0.9966 USDT |
0.9940 USDT |
| 2020-05-26 |
0.9796 USDT |
7,008,268.0953 KCS |
0.9894 USDT |
0.9657 USDT |
0.9936 USDT |
0.9842 USDT |
| 2020-05-25 |
0.9740 USDT |
8,908,602.2427 KCS |
0.9470 USDT |
0.9397 USDT |
1.0100 USDT |
0.9894 USDT |
| 2020-05-24 |
0.9779 USDT |
6,568,875.8388 KCS |
0.9762 USDT |
0.9345 USDT |
0.9970 USDT |
0.9469 USDT |
| 2020-05-23 |
0.9670 USDT |
8,825,089.4705 KCS |
0.9631 USDT |
0.9515 USDT |
0.9850 USDT |
0.9762 USDT |
| 2020-05-22 |
0.9462 USDT |
7,797,863.8773 KCS |
0.9390 USDT |
0.9095 USDT |
0.9672 USDT |
0.9630 USDT |
| 2020-05-21 |
0.9434 USDT |
6,629,973.1284 KCS |
0.9565 USDT |
0.9020 USDT |
0.9680 USDT |
0.9392 USDT |
| 2020-05-20 |
0.9588 USDT |
7,535,224.9810 KCS |
0.9700 USDT |
0.9324 USDT |
0.9740 USDT |
0.9556 USDT |