Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
0.9511 USDT |
9,725,246.2878 KCS |
0.9685 USDT |
0.9380 USDT |
0.9702 USDT |
0.9518 USDT |
| 2019-12-20 |
0.9598 USDT |
8,966,031.8578 KCS |
0.9590 USDT |
0.9456 USDT |
0.9727 USDT |
0.9685 USDT |
| 2019-12-19 |
0.9212 USDT |
9,565,731.8763 KCS |
0.9151 USDT |
0.8783 USDT |
0.9917 USDT |
0.9592 USDT |
| 2019-12-18 |
0.8658 USDT |
8,786,841.9175 KCS |
0.8300 USDT |
0.8000 USDT |
0.9204 USDT |
0.9152 USDT |
| 2019-12-17 |
0.8850 USDT |
7,002,043.1095 KCS |
0.9082 USDT |
0.8248 USDT |
0.9082 USDT |
0.8300 USDT |
| 2019-12-16 |
0.9250 USDT |
6,784,478.3441 KCS |
0.9372 USDT |
0.8970 USDT |
0.9414 USDT |
0.9082 USDT |
| 2019-12-15 |
0.9261 USDT |
4,521,257.3668 KCS |
0.9385 USDT |
0.9112 USDT |
0.9560 USDT |
0.9372 USDT |
| 2019-12-14 |
0.9451 USDT |
4,373,683.3856 KCS |
0.9650 USDT |
0.9208 USDT |
0.9650 USDT |
0.9383 USDT |
| 2019-12-13 |
0.9524 USDT |
4,816,800.4309 KCS |
0.9620 USDT |
0.9445 USDT |
0.9653 USDT |
0.9650 USDT |
| 2019-12-12 |
0.9507 USDT |
4,419,632.7682 KCS |
0.9740 USDT |
0.9450 USDT |
0.9740 USDT |
0.9620 USDT |
| 2019-12-11 |
0.9452 USDT |
4,398,101.3791 KCS |
0.9735 USDT |
0.9331 USDT |
0.9740 USDT |
0.9740 USDT |
| 2019-12-10 |
0.9491 USDT |
4,455,709.0837 KCS |
0.9730 USDT |
0.9270 USDT |
0.9740 USDT |
0.9735 USDT |
| 2019-12-09 |
0.9600 USDT |
4,463,792.6935 KCS |
0.9725 USDT |
0.9289 USDT |
0.9743 USDT |
0.9730 USDT |
| 2019-12-08 |
0.9623 USDT |
4,380,510.0627 KCS |
0.9716 USDT |
0.9558 USDT |
0.9750 USDT |
0.9725 USDT |
| 2019-12-07 |
0.9630 USDT |
4,292,843.2256 KCS |
0.9707 USDT |
0.9550 USDT |
0.9720 USDT |
0.9716 USDT |
| 2019-12-06 |
0.9560 USDT |
4,342,986.3272 KCS |
0.9640 USDT |
0.9450 USDT |
0.9720 USDT |
0.9706 USDT |
| 2019-12-05 |
0.9562 USDT |
4,246,335.3182 KCS |
0.9595 USDT |
0.9438 USDT |
0.9700 USDT |
0.9640 USDT |
| 2019-12-04 |
0.9477 USDT |
4,398,802.7521 KCS |
0.9723 USDT |
0.9333 USDT |
0.9880 USDT |
0.9595 USDT |
| 2019-12-03 |
0.9683 USDT |
4,398,969.6808 KCS |
0.9689 USDT |
0.9489 USDT |
0.9900 USDT |
0.9724 USDT |
| 2019-12-02 |
0.9670 USDT |
4,925,081.3354 KCS |
0.9829 USDT |
0.9510 USDT |
0.9900 USDT |
0.9689 USDT |
| 2019-12-01 |
0.9721 USDT |
3,978,649.8440 KCS |
1.0091 USDT |
0.9536 USDT |
1.0091 USDT |
0.9828 USDT |
| 2019-11-30 |
1.0148 USDT |
3,668,710.9847 KCS |
1.0289 USDT |
0.9700 USDT |
1.0300 USDT |
1.0091 USDT |
| 2019-11-29 |
0.9944 USDT |
3,922,181.4803 KCS |
0.9835 USDT |
0.9728 USDT |
1.0449 USDT |
1.0290 USDT |
| 2019-11-28 |
0.9889 USDT |
3,964,309.5078 KCS |
0.9822 USDT |
0.9740 USDT |
1.0115 USDT |
0.9835 USDT |
| 2019-11-27 |
0.9421 USDT |
4,498,404.3308 KCS |
0.9406 USDT |
0.8977 USDT |
1.0151 USDT |
0.9822 USDT |
| 2019-11-26 |
0.9461 USDT |
4,753,335.4082 KCS |
0.9375 USDT |
0.9160 USDT |
0.9685 USDT |
0.9417 USDT |
| 2019-11-25 |
0.9048 USDT |
4,654,119.0839 KCS |
0.9322 USDT |
0.8501 USDT |
1.0000 USDT |
0.9376 USDT |
| 2019-11-24 |
0.9869 USDT |
3,912,864.5981 KCS |
1.0047 USDT |
0.9234 USDT |
1.0085 USDT |
0.9306 USDT |
| 2019-11-23 |
0.9947 USDT |
3,764,278.8309 KCS |
1.0115 USDT |
0.9700 USDT |
1.1530 USDT |
1.0047 USDT |
| 2019-11-22 |
1.0474 USDT |
3,785,456.3143 KCS |
1.0793 USDT |
0.9653 USDT |
1.0976 USDT |
1.0120 USDT |
| 2019-11-21 |
1.1283 USDT |
3,719,885.0767 KCS |
1.1375 USDT |
1.0703 USDT |
1.1488 USDT |
1.0777 USDT |
| 2019-11-20 |
1.1447 USDT |
3,474,711.3563 KCS |
1.1428 USDT |
1.1265 USDT |
1.1541 USDT |
1.1375 USDT |
| 2019-11-19 |
1.1405 USDT |
3,578,110.1088 KCS |
1.1540 USDT |
1.1136 USDT |
1.1559 USDT |
1.1428 USDT |
| 2019-11-18 |
1.1635 USDT |
3,305,993.3518 KCS |
1.1651 USDT |
1.1450 USDT |
1.1800 USDT |
1.1540 USDT |
| 2019-11-17 |
1.1625 USDT |
3,303,169.9071 KCS |
1.1583 USDT |
1.1466 USDT |
1.1827 USDT |
1.1651 USDT |
| 2019-11-16 |
1.1535 USDT |
3,545,145.7760 KCS |
1.1501 USDT |
1.1466 USDT |
1.1627 USDT |
1.1590 USDT |
| 2019-11-15 |
1.1670 USDT |
3,496,869.9089 KCS |
1.1726 USDT |
1.1396 USDT |
1.1878 USDT |
1.1501 USDT |
| 2019-11-14 |
1.1805 USDT |
3,358,594.4354 KCS |
1.1884 USDT |
1.1573 USDT |
1.2000 USDT |
1.1743 USDT |
| 2019-11-13 |
1.1815 USDT |
3,592,126.1152 KCS |
1.1679 USDT |
1.1649 USDT |
1.2035 USDT |
1.1885 USDT |
| 2019-11-12 |
1.1637 USDT |
3,734,640.9427 KCS |
1.1600 USDT |
1.1340 USDT |
1.1750 USDT |
1.1679 USDT |
| 2019-11-11 |
1.1807 USDT |
3,643,719.9032 KCS |
1.2206 USDT |
1.1292 USDT |
1.2353 USDT |
1.1601 USDT |
| 2019-11-10 |
1.1917 USDT |
3,369,863.8374 KCS |
1.2084 USDT |
1.1732 USDT |
1.2450 USDT |
1.2206 USDT |
| 2019-11-09 |
1.2310 USDT |
4,164,476.2299 KCS |
1.2387 USDT |
1.1914 USDT |
1.2447 USDT |
1.2086 USDT |
| 2019-11-08 |
1.2814 USDT |
4,283,754.9683 KCS |
1.3274 USDT |
1.2283 USDT |
1.3274 USDT |
1.2387 USDT |
| 2019-11-07 |
1.3413 USDT |
3,690,076.5161 KCS |
1.3900 USDT |
1.3000 USDT |
1.3941 USDT |
1.3270 USDT |
| 2019-11-06 |
1.3568 USDT |
3,753,372.9323 KCS |
1.4496 USDT |
1.3000 USDT |
1.4507 USDT |
1.3862 USDT |
| 2019-11-05 |
1.4830 USDT |
3,044,205.5354 KCS |
1.5000 USDT |
1.4410 USDT |
1.5100 USDT |
1.4496 USDT |
| 2019-11-04 |
1.5146 USDT |
3,393,198.2643 KCS |
1.5593 USDT |
1.4167 USDT |
1.5600 USDT |
1.5000 USDT |
| 2019-11-03 |
1.5712 USDT |
2,670,241.4938 KCS |
1.5938 USDT |
1.5316 USDT |
1.6000 USDT |
1.5592 USDT |
| 2019-11-02 |
1.5519 USDT |
3,697,871.9456 KCS |
1.5288 USDT |
1.5202 USDT |
1.6000 USDT |
1.5938 USDT |