Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
1.4983 USDT |
3,920,781.7389 KCS |
1.5079 USDT |
1.4815 USDT |
1.5300 USDT |
1.5290 USDT |
| 2019-10-31 |
1.4944 USDT |
3,102,203.4601 KCS |
1.5001 USDT |
1.4662 USDT |
1.5252 USDT |
1.5079 USDT |
| 2019-10-30 |
1.4836 USDT |
3,410,185.4822 KCS |
1.4900 USDT |
1.4360 USDT |
1.5350 USDT |
1.4998 USDT |
| 2019-10-29 |
1.4487 USDT |
3,377,986.3173 KCS |
1.4700 USDT |
1.3749 USDT |
1.4900 USDT |
1.4900 USDT |
| 2019-10-28 |
1.3937 USDT |
2,929,817.2372 KCS |
1.3695 USDT |
1.3390 USDT |
1.4800 USDT |
1.4705 USDT |
| 2019-10-27 |
1.2895 USDT |
4,147,725.1699 KCS |
1.3098 USDT |
1.2535 USDT |
1.3778 USDT |
1.3695 USDT |
| 2019-10-26 |
1.2857 USDT |
4,337,059.8184 KCS |
1.2884 USDT |
1.2500 USDT |
1.3959 USDT |
1.3079 USDT |
| 2019-10-25 |
1.1858 USDT |
3,714,948.0591 KCS |
1.1435 USDT |
1.1309 USDT |
1.3078 USDT |
1.2884 USDT |
| 2019-10-24 |
1.1003 USDT |
3,469,246.0865 KCS |
1.0826 USDT |
1.0536 USDT |
1.1748 USDT |
1.1431 USDT |
| 2019-10-23 |
1.1092 USDT |
4,301,875.2616 KCS |
1.1039 USDT |
1.0451 USDT |
1.1621 USDT |
1.0824 USDT |
| 2019-10-22 |
1.1067 USDT |
4,927,590.5215 KCS |
1.0880 USDT |
1.0840 USDT |
1.1544 USDT |
1.1039 USDT |
| 2019-10-21 |
1.0813 USDT |
4,313,591.5175 KCS |
1.0809 USDT |
1.0701 USDT |
1.0966 USDT |
1.0880 USDT |
| 2019-10-20 |
1.0592 USDT |
3,690,959.8629 KCS |
1.0688 USDT |
1.0505 USDT |
1.0899 USDT |
1.0807 USDT |
| 2019-10-19 |
1.0704 USDT |
5,985,497.0331 KCS |
1.0794 USDT |
1.0509 USDT |
1.0900 USDT |
1.0690 USDT |
| 2019-10-18 |
1.0753 USDT |
6,092,212.2163 KCS |
1.0875 USDT |
1.0516 USDT |
1.1016 USDT |
1.0793 USDT |
| 2019-10-17 |
1.0687 USDT |
5,465,246.4346 KCS |
1.0444 USDT |
1.0428 USDT |
1.1040 USDT |
1.0866 USDT |
| 2019-10-16 |
1.0865 USDT |
1,387,999.3726 KCS |
1.1043 USDT |
1.0348 USDT |
1.1114 USDT |
1.0441 USDT |
| 2019-10-15 |
1.1217 USDT |
1,919,527.5090 KCS |
1.1284 USDT |
1.1001 USDT |
1.1357 USDT |
1.1044 USDT |
| 2019-10-14 |
1.1224 USDT |
3,541,606.7064 KCS |
1.1244 USDT |
1.1116 USDT |
1.1338 USDT |
1.1284 USDT |
| 2019-10-13 |
1.1302 USDT |
4,668,602.4541 KCS |
1.1327 USDT |
1.1128 USDT |
1.1521 USDT |
1.1244 USDT |
| 2019-10-12 |
1.1355 USDT |
4,664,794.9120 KCS |
1.1659 USDT |
1.1196 USDT |
1.1711 USDT |
1.1327 USDT |
| 2019-10-11 |
1.1410 USDT |
4,570,286.7406 KCS |
1.1647 USDT |
1.1156 USDT |
1.1832 USDT |
1.1711 USDT |
| 2019-10-10 |
1.1656 USDT |
4,472,779.4780 KCS |
1.1441 USDT |
1.1209 USDT |
1.2422 USDT |
1.1649 USDT |
| 2019-10-09 |
1.1192 USDT |
3,914,967.3517 KCS |
1.1202 USDT |
1.1001 USDT |
1.1799 USDT |
1.1441 USDT |
| 2019-10-08 |
1.1082 USDT |
3,648,170.8569 KCS |
1.0983 USDT |
1.0958 USDT |
1.1440 USDT |
1.1215 USDT |
| 2019-10-07 |
1.0803 USDT |
3,741,355.6367 KCS |
1.0531 USDT |
1.0451 USDT |
1.1459 USDT |
1.0984 USDT |
| 2019-10-06 |
1.0705 USDT |
3,643,699.9761 KCS |
1.0923 USDT |
1.0439 USDT |
1.0952 USDT |
1.0531 USDT |
| 2019-10-05 |
1.0932 USDT |
4,077,422.9778 KCS |
1.1115 USDT |
1.0749 USDT |
1.1115 USDT |
1.0918 USDT |
| 2019-10-04 |
1.1046 USDT |
3,818,282.2579 KCS |
1.1358 USDT |
1.0938 USDT |
1.1359 USDT |
1.1110 USDT |
| 2019-10-03 |
1.1317 USDT |
3,361,426.5299 KCS |
1.1358 USDT |
1.1028 USDT |
1.1671 USDT |
1.1358 USDT |
| 2019-10-02 |
1.1349 USDT |
4,313,847.1158 KCS |
1.1477 USDT |
1.1201 USDT |
1.1520 USDT |
1.1358 USDT |
| 2019-10-01 |
1.1454 USDT |
4,516,630.1975 KCS |
1.1117 USDT |
1.0998 USDT |
1.1835 USDT |
1.1477 USDT |
| 2019-09-30 |
1.0974 USDT |
3,567,337.4685 KCS |
1.1104 USDT |
1.0672 USDT |
1.1165 USDT |
1.1117 USDT |
| 2019-09-29 |
1.0976 USDT |
2,802,513.2892 KCS |
1.0978 USDT |
1.0812 USDT |
1.1185 USDT |
1.1104 USDT |
| 2019-09-28 |
1.0959 USDT |
2,915,280.0911 KCS |
1.0951 USDT |
1.0880 USDT |
1.1100 USDT |
1.0979 USDT |
| 2019-09-27 |
1.0882 USDT |
3,135,856.0238 KCS |
1.1014 USDT |
1.0329 USDT |
1.1135 USDT |
1.0952 USDT |
| 2019-09-26 |
1.1279 USDT |
3,465,773.9525 KCS |
1.1786 USDT |
1.0353 USDT |
1.1786 USDT |
1.1014 USDT |
| 2019-09-25 |
1.1772 USDT |
4,287,680.8542 KCS |
1.1107 USDT |
1.0100 USDT |
1.2444 USDT |
1.1781 USDT |
| 2019-09-24 |
1.3386 USDT |
4,484,871.5811 KCS |
1.4500 USDT |
1.0881 USDT |
1.4686 USDT |
1.1077 USDT |
| 2019-09-23 |
1.4797 USDT |
4,154,496.6546 KCS |
1.5067 USDT |
1.4178 USDT |
1.5170 USDT |
1.4500 USDT |
| 2019-09-22 |
1.5115 USDT |
4,081,463.8477 KCS |
1.5164 USDT |
1.4888 USDT |
1.5306 USDT |
1.5067 USDT |
| 2019-09-21 |
1.5165 USDT |
3,182,644.0683 KCS |
1.5307 USDT |
1.4932 USDT |
1.5415 USDT |
1.5164 USDT |
| 2019-09-20 |
1.5335 USDT |
3,336,698.0232 KCS |
1.5602 USDT |
1.4975 USDT |
1.5670 USDT |
1.5307 USDT |
| 2019-09-19 |
1.5520 USDT |
3,624,644.7095 KCS |
1.6087 USDT |
1.5250 USDT |
1.6087 USDT |
1.5600 USDT |
| 2019-09-18 |
1.6313 USDT |
3,694,334.7531 KCS |
1.6504 USDT |
1.5860 USDT |
1.6799 USDT |
1.6081 USDT |
| 2019-09-17 |
1.6311 USDT |
3,918,316.9895 KCS |
1.6713 USDT |
1.5680 USDT |
1.6900 USDT |
1.6503 USDT |
| 2019-09-16 |
1.7022 USDT |
4,632,915.3732 KCS |
1.7515 USDT |
1.5721 USDT |
1.8000 USDT |
1.6713 USDT |
| 2019-09-15 |
1.7317 USDT |
4,470,210.9705 KCS |
1.7281 USDT |
1.7100 USDT |
1.7650 USDT |
1.7515 USDT |
| 2019-09-14 |
1.7303 USDT |
3,932,437.8983 KCS |
1.7366 USDT |
1.6997 USDT |
1.7700 USDT |
1.7263 USDT |
| 2019-09-13 |
1.7552 USDT |
4,099,112.5949 KCS |
1.7466 USDT |
1.6518 USDT |
1.7903 USDT |
1.7366 USDT |