Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
1.1377 USDT |
6,199,145.2546 KCS |
1.1213 USDT |
1.1010 USDT |
1.1900 USDT |
1.1632 USDT |
| 2020-03-22 |
1.1531 USDT |
4,829,868.4930 KCS |
1.1693 USDT |
1.0820 USDT |
1.1930 USDT |
1.1213 USDT |
| 2020-03-21 |
1.1485 USDT |
5,288,918.9941 KCS |
1.2114 USDT |
1.0915 USDT |
1.2138 USDT |
1.1690 USDT |
| 2020-03-20 |
1.2072 USDT |
6,120,801.1829 KCS |
1.2053 USDT |
1.1500 USDT |
1.3000 USDT |
1.1979 USDT |
| 2020-03-19 |
1.1109 USDT |
10,109,747.3487 KCS |
1.0572 USDT |
1.0373 USDT |
1.2500 USDT |
1.2050 USDT |
| 2020-03-18 |
1.0310 USDT |
8,330,319.7682 KCS |
1.0150 USDT |
0.9900 USDT |
1.0780 USDT |
1.0572 USDT |
| 2020-03-17 |
0.9792 USDT |
10,278,410.4819 KCS |
0.8615 USDT |
0.8500 USDT |
1.0400 USDT |
1.0150 USDT |
| 2020-03-16 |
0.8528 USDT |
6,024,743.2084 KCS |
0.9336 USDT |
0.7554 USDT |
0.9336 USDT |
0.8615 USDT |
| 2020-03-15 |
0.9400 USDT |
6,251,815.7285 KCS |
0.9528 USDT |
0.9200 USDT |
0.9950 USDT |
0.9338 USDT |
| 2020-03-14 |
1.0039 USDT |
6,483,402.2636 KCS |
1.0743 USDT |
0.9237 USDT |
1.0850 USDT |
0.9529 USDT |
| 2020-03-13 |
1.1608 USDT |
8,042,562.1969 KCS |
1.0624 USDT |
1.0100 USDT |
1.3038 USDT |
1.0743 USDT |
| 2020-03-12 |
1.1831 USDT |
5,633,697.1329 KCS |
1.3306 USDT |
1.0300 USDT |
1.3306 USDT |
1.0602 USDT |
| 2020-03-11 |
1.3357 USDT |
4,913,489.2279 KCS |
1.3628 USDT |
1.2800 USDT |
1.3628 USDT |
1.3306 USDT |
| 2020-03-10 |
1.3482 USDT |
5,723,643.1538 KCS |
1.3345 USDT |
1.3020 USDT |
1.3800 USDT |
1.3628 USDT |
| 2020-03-09 |
1.2881 USDT |
8,250,927.2146 KCS |
1.3546 USDT |
1.2200 USDT |
1.3639 USDT |
1.3335 USDT |
| 2020-03-08 |
1.3994 USDT |
6,282,788.2629 KCS |
1.4310 USDT |
1.3333 USDT |
1.4485 USDT |
1.3546 USDT |
| 2020-03-07 |
1.4264 USDT |
6,795,812.1572 KCS |
1.4308 USDT |
1.3805 USDT |
1.4640 USDT |
1.4310 USDT |
| 2020-03-06 |
1.3453 USDT |
7,101,691.2120 KCS |
1.3213 USDT |
1.3040 USDT |
1.4499 USDT |
1.4308 USDT |
| 2020-03-05 |
1.2839 USDT |
7,299,993.1655 KCS |
1.2461 USDT |
1.2400 USDT |
1.3213 USDT |
1.3213 USDT |
| 2020-03-04 |
1.2446 USDT |
5,347,572.6334 KCS |
1.2582 USDT |
1.2261 USDT |
1.2587 USDT |
1.2461 USDT |
| 2020-03-03 |
1.2286 USDT |
6,182,922.7773 KCS |
1.2354 USDT |
1.2169 USDT |
1.2600 USDT |
1.2581 USDT |
| 2020-03-02 |
1.1948 USDT |
6,419,969.4667 KCS |
1.1860 USDT |
1.1701 USDT |
1.2351 USDT |
1.2351 USDT |
| 2020-03-01 |
1.1832 USDT |
6,482,931.1889 KCS |
1.1800 USDT |
1.1700 USDT |
1.2040 USDT |
1.1860 USDT |
| 2020-02-29 |
1.1789 USDT |
6,218,687.9130 KCS |
1.1945 USDT |
1.1580 USDT |
1.1980 USDT |
1.1800 USDT |
| 2020-02-28 |
1.1903 USDT |
6,317,028.3170 KCS |
1.1937 USDT |
1.1500 USDT |
1.2200 USDT |
1.1944 USDT |
| 2020-02-27 |
1.1769 USDT |
6,424,096.4825 KCS |
1.1822 USDT |
1.1458 USDT |
1.2249 USDT |
1.1937 USDT |
| 2020-02-26 |
1.2081 USDT |
6,269,901.8785 KCS |
1.2310 USDT |
1.1496 USDT |
1.2310 USDT |
1.1822 USDT |
| 2020-02-25 |
1.2369 USDT |
5,878,504.6302 KCS |
1.2521 USDT |
1.2200 USDT |
1.2521 USDT |
1.2310 USDT |
| 2020-02-24 |
1.2436 USDT |
6,090,026.0404 KCS |
1.2690 USDT |
1.2250 USDT |
1.2700 USDT |
1.2521 USDT |
| 2020-02-23 |
1.2616 USDT |
6,228,938.1912 KCS |
1.2483 USDT |
1.2483 USDT |
1.2885 USDT |
1.2690 USDT |
| 2020-02-22 |
1.2471 USDT |
5,800,241.6488 KCS |
1.2589 USDT |
1.2350 USDT |
1.2650 USDT |
1.2484 USDT |
| 2020-02-21 |
1.2487 USDT |
6,017,114.6098 KCS |
1.2482 USDT |
1.2417 USDT |
1.2610 USDT |
1.2589 USDT |
| 2020-02-20 |
1.2504 USDT |
5,712,728.5973 KCS |
1.2340 USDT |
1.2310 USDT |
1.2753 USDT |
1.2481 USDT |
| 2020-02-19 |
1.2798 USDT |
5,727,011.9807 KCS |
1.3060 USDT |
1.2300 USDT |
1.3060 USDT |
1.2327 USDT |
| 2020-02-18 |
1.2628 USDT |
6,077,294.2103 KCS |
1.2439 USDT |
1.2368 USDT |
1.3187 USDT |
1.3060 USDT |
| 2020-02-17 |
1.2504 USDT |
5,361,379.9993 KCS |
1.2650 USDT |
1.2320 USDT |
1.2780 USDT |
1.2439 USDT |
| 2020-02-16 |
1.2683 USDT |
5,828,121.5656 KCS |
1.2586 USDT |
1.2300 USDT |
1.2983 USDT |
1.2650 USDT |
| 2020-02-15 |
1.2704 USDT |
5,598,841.7059 KCS |
1.2964 USDT |
1.2350 USDT |
1.2977 USDT |
1.2584 USDT |
| 2020-02-14 |
1.2676 USDT |
6,121,800.3754 KCS |
1.2800 USDT |
1.2300 USDT |
1.2978 USDT |
1.2964 USDT |
| 2020-02-13 |
1.2951 USDT |
6,201,217.9587 KCS |
1.3156 USDT |
1.2501 USDT |
1.3500 USDT |
1.2800 USDT |
| 2020-02-12 |
1.3012 USDT |
6,119,619.4649 KCS |
1.3092 USDT |
1.2850 USDT |
1.3880 USDT |
1.3156 USDT |
| 2020-02-11 |
1.2795 USDT |
6,438,128.6786 KCS |
1.2873 USDT |
1.2470 USDT |
1.3186 USDT |
1.3092 USDT |
| 2020-02-10 |
1.2509 USDT |
6,393,019.2910 KCS |
1.2513 USDT |
1.2100 USDT |
1.2900 USDT |
1.2864 USDT |
| 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 |