Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
1.2329 USDT |
6,685,336.3537 KCS |
1.1860 USDT |
1.1814 USDT |
1.2700 USDT |
1.2513 USDT |
| 2020-02-08 |
1.1773 USDT |
6,411,308.2233 KCS |
1.1771 USDT |
1.1667 USDT |
1.1904 USDT |
1.1862 USDT |
| 2020-02-07 |
1.1822 USDT |
6,566,951.0322 KCS |
1.1758 USDT |
1.1640 USDT |
1.1980 USDT |
1.1771 USDT |
| 2020-02-06 |
1.1597 USDT |
6,274,103.5880 KCS |
1.1528 USDT |
1.1400 USDT |
1.1943 USDT |
1.1758 USDT |
| 2020-02-05 |
1.1414 USDT |
6,259,669.2583 KCS |
1.1213 USDT |
1.1151 USDT |
1.1600 USDT |
1.1528 USDT |
| 2020-02-04 |
1.1309 USDT |
6,150,613.1881 KCS |
1.1450 USDT |
1.1170 USDT |
1.1507 USDT |
1.1213 USDT |
| 2020-02-03 |
1.1494 USDT |
6,216,718.2903 KCS |
1.1490 USDT |
1.1448 USDT |
1.1660 USDT |
1.1450 USDT |
| 2020-02-02 |
1.1521 USDT |
6,307,460.5852 KCS |
1.1550 USDT |
1.1470 USDT |
1.1582 USDT |
1.1490 USDT |
| 2020-02-01 |
1.1534 USDT |
6,330,328.6054 KCS |
1.1512 USDT |
1.1480 USDT |
1.1598 USDT |
1.1553 USDT |
| 2020-01-31 |
1.1523 USDT |
6,275,648.1364 KCS |
1.1686 USDT |
1.1476 USDT |
1.1710 USDT |
1.1512 USDT |
| 2020-01-30 |
1.1442 USDT |
6,413,107.8896 KCS |
1.1436 USDT |
1.1370 USDT |
1.1700 USDT |
1.1680 USDT |
| 2020-01-29 |
1.1351 USDT |
6,435,637.6744 KCS |
1.1095 USDT |
1.1000 USDT |
1.1533 USDT |
1.1435 USDT |
| 2020-01-28 |
1.0803 USDT |
5,744,397.2018 KCS |
1.0680 USDT |
1.0677 USDT |
1.1100 USDT |
1.1095 USDT |
| 2020-01-27 |
1.0531 USDT |
6,104,648.5209 KCS |
1.0422 USDT |
1.0415 USDT |
1.0695 USDT |
1.0680 USDT |
| 2020-01-26 |
1.0344 USDT |
6,241,011.4656 KCS |
1.0259 USDT |
1.0203 USDT |
1.0500 USDT |
1.0422 USDT |
| 2020-01-25 |
1.0223 USDT |
6,258,077.0162 KCS |
1.0383 USDT |
1.0136 USDT |
1.0395 USDT |
1.0258 USDT |
| 2020-01-24 |
1.0205 USDT |
6,003,333.1602 KCS |
1.0191 USDT |
1.0116 USDT |
1.0415 USDT |
1.0383 USDT |
| 2020-01-23 |
1.0263 USDT |
6,057,732.8055 KCS |
1.0391 USDT |
1.0100 USDT |
1.0440 USDT |
1.0196 USDT |
| 2020-01-22 |
1.0384 USDT |
6,094,010.2615 KCS |
1.0319 USDT |
1.0260 USDT |
1.0500 USDT |
1.0391 USDT |
| 2020-01-21 |
1.0271 USDT |
6,028,447.2121 KCS |
1.0428 USDT |
1.0152 USDT |
1.0433 USDT |
1.0318 USDT |
| 2020-01-20 |
1.0272 USDT |
6,090,324.1798 KCS |
1.0370 USDT |
1.0150 USDT |
1.0504 USDT |
1.0428 USDT |
| 2020-01-19 |
1.0533 USDT |
6,717,359.9763 KCS |
1.0741 USDT |
1.0330 USDT |
1.0900 USDT |
1.0370 USDT |
| 2020-01-18 |
1.0828 USDT |
6,743,420.7102 KCS |
1.0886 USDT |
1.0735 USDT |
1.0990 USDT |
1.0741 USDT |
| 2020-01-17 |
1.1008 USDT |
6,680,383.5731 KCS |
1.1088 USDT |
1.0850 USDT |
1.1118 USDT |
1.0886 USDT |
| 2020-01-16 |
1.0910 USDT |
7,829,618.7044 KCS |
1.0725 USDT |
1.0690 USDT |
1.1290 USDT |
1.1088 USDT |
| 2020-01-15 |
1.0778 USDT |
6,747,229.3865 KCS |
1.0789 USDT |
1.0679 USDT |
1.0890 USDT |
1.0725 USDT |
| 2020-01-14 |
1.0603 USDT |
7,808,212.1163 KCS |
1.0133 USDT |
1.0129 USDT |
1.1000 USDT |
1.0789 USDT |
| 2020-01-13 |
1.0143 USDT |
7,171,374.3697 KCS |
1.0280 USDT |
1.0074 USDT |
1.0286 USDT |
1.0128 USDT |
| 2020-01-12 |
1.0179 USDT |
7,486,399.4673 KCS |
1.0400 USDT |
1.0090 USDT |
1.0405 USDT |
1.0280 USDT |
| 2020-01-11 |
1.0384 USDT |
7,454,537.8089 KCS |
1.0282 USDT |
1.0100 USDT |
1.0669 USDT |
1.0400 USDT |
| 2020-01-10 |
1.0256 USDT |
7,011,716.6635 KCS |
1.0315 USDT |
1.0080 USDT |
1.0400 USDT |
1.0282 USDT |
| 2020-01-09 |
1.0237 USDT |
7,196,314.1111 KCS |
1.0486 USDT |
1.0057 USDT |
1.0501 USDT |
1.0315 USDT |
| 2020-01-08 |
1.0966 USDT |
7,607,373.6532 KCS |
1.0803 USDT |
0.9800 USDT |
1.1450 USDT |
1.0485 USDT |
| 2020-01-07 |
1.0811 USDT |
7,523,140.0691 KCS |
1.0869 USDT |
1.0669 USDT |
1.0920 USDT |
1.0803 USDT |
| 2020-01-06 |
1.0776 USDT |
9,383,129.4463 KCS |
1.0383 USDT |
1.0360 USDT |
1.1000 USDT |
1.0869 USDT |
| 2020-01-05 |
1.0234 USDT |
8,070,747.3955 KCS |
0.9944 USDT |
0.9938 USDT |
1.0500 USDT |
1.0382 USDT |
| 2020-01-04 |
0.9642 USDT |
10,477,531.7026 KCS |
0.9292 USDT |
0.9213 USDT |
1.0200 USDT |
0.9942 USDT |
| 2020-01-03 |
0.9150 USDT |
8,816,873.8928 KCS |
0.8617 USDT |
0.8500 USDT |
0.9560 USDT |
0.9292 USDT |
| 2020-01-02 |
0.8971 USDT |
7,557,339.6826 KCS |
0.9106 USDT |
0.8500 USDT |
0.9110 USDT |
0.8616 USDT |
| 2020-01-01 |
0.9130 USDT |
7,268,843.4075 KCS |
0.9103 USDT |
0.9005 USDT |
0.9265 USDT |
0.9106 USDT |
| 2019-12-31 |
0.9145 USDT |
6,795,356.9846 KCS |
0.9280 USDT |
0.9010 USDT |
0.9315 USDT |
0.9103 USDT |
| 2019-12-30 |
0.9333 USDT |
6,772,027.3689 KCS |
0.9286 USDT |
0.9240 USDT |
0.9437 USDT |
0.9280 USDT |
| 2019-12-29 |
0.9287 USDT |
7,223,115.5413 KCS |
0.9260 USDT |
0.9230 USDT |
0.9384 USDT |
0.9286 USDT |
| 2019-12-28 |
0.9344 USDT |
7,228,970.5521 KCS |
0.9332 USDT |
0.9230 USDT |
0.9400 USDT |
0.9260 USDT |
| 2019-12-27 |
0.9322 USDT |
7,226,414.7391 KCS |
0.9363 USDT |
0.9210 USDT |
0.9420 USDT |
0.9332 USDT |
| 2019-12-26 |
0.9373 USDT |
7,808,210.0704 KCS |
0.9391 USDT |
0.9251 USDT |
0.9499 USDT |
0.9363 USDT |
| 2019-12-25 |
0.9404 USDT |
7,399,785.1679 KCS |
0.9367 USDT |
0.9320 USDT |
0.9500 USDT |
0.9392 USDT |
| 2019-12-24 |
0.9463 USDT |
7,369,768.5034 KCS |
0.9496 USDT |
0.9320 USDT |
0.9550 USDT |
0.9366 USDT |
| 2019-12-23 |
0.9615 USDT |
7,816,108.3175 KCS |
0.9539 USDT |
0.9450 USDT |
0.9790 USDT |
0.9496 USDT |
| 2019-12-22 |
0.9448 USDT |
8,528,399.7793 KCS |
0.9518 USDT |
0.9400 USDT |
0.9540 USDT |
0.9537 USDT |