Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |