Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
1.6950 USDT |
4,710,741.1168 KCS |
1.6333 USDT |
1.6055 USDT |
1.7600 USDT |
1.7466 USDT |
| 2019-09-11 |
1.5658 USDT |
2,600,365.1009 KCS |
1.5412 USDT |
1.5355 USDT |
1.6389 USDT |
1.6330 USDT |
| 2019-09-10 |
1.5340 USDT |
2,909,129.7106 KCS |
1.5482 USDT |
1.5100 USDT |
1.5600 USDT |
1.5412 USDT |
| 2019-09-09 |
1.5374 USDT |
2,609,887.7204 KCS |
1.5182 USDT |
1.4905 USDT |
1.5750 USDT |
1.5478 USDT |
| 2019-09-08 |
1.4738 USDT |
4,007,401.7612 KCS |
1.4649 USDT |
1.4274 USDT |
1.5495 USDT |
1.5189 USDT |
| 2019-09-07 |
1.4937 USDT |
3,752,057.5867 KCS |
1.4980 USDT |
1.4442 USDT |
1.5400 USDT |
1.4649 USDT |
| 2019-09-06 |
1.5483 USDT |
3,657,731.9770 KCS |
1.5488 USDT |
1.4627 USDT |
1.5750 USDT |
1.4980 USDT |
| 2019-09-05 |
1.5472 USDT |
3,795,175.4858 KCS |
1.5555 USDT |
1.5218 USDT |
1.5790 USDT |
1.5491 USDT |
| 2019-09-04 |
1.5647 USDT |
3,823,983.2560 KCS |
1.5700 USDT |
1.5355 USDT |
1.6000 USDT |
1.5556 USDT |
| 2019-09-03 |
1.5358 USDT |
4,050,065.5235 KCS |
1.5001 USDT |
1.4855 USDT |
1.5880 USDT |
1.5744 USDT |
| 2019-09-02 |
1.4513 USDT |
4,327,355.9772 KCS |
1.4570 USDT |
1.4072 USDT |
1.5023 USDT |
1.5002 USDT |
| 2019-09-01 |
1.3771 USDT |
5,715,199.4150 KCS |
1.3666 USDT |
1.3449 USDT |
1.4636 USDT |
1.4530 USDT |
| 2019-08-31 |
1.3870 USDT |
4,055,755.3072 KCS |
1.4196 USDT |
1.3576 USDT |
1.4262 USDT |
1.3700 USDT |
| 2019-08-30 |
1.3990 USDT |
4,686,303.7909 KCS |
1.4282 USDT |
1.3741 USDT |
1.4366 USDT |
1.4196 USDT |
| 2019-08-29 |
1.4049 USDT |
4,493,908.0666 KCS |
1.4678 USDT |
1.3600 USDT |
1.4846 USDT |
1.4282 USDT |
| 2019-08-28 |
1.4937 USDT |
4,324,081.1224 KCS |
1.5088 USDT |
1.3400 USDT |
1.5763 USDT |
1.4678 USDT |
| 2019-08-27 |
1.5082 USDT |
3,441,920.0638 KCS |
1.5320 USDT |
1.4853 USDT |
1.5320 USDT |
1.5088 USDT |
| 2019-08-26 |
1.5377 USDT |
3,949,614.9307 KCS |
1.5158 USDT |
1.5000 USDT |
1.5750 USDT |
1.5320 USDT |
| 2019-08-25 |
1.5200 USDT |
3,963,256.8474 KCS |
1.5531 USDT |
1.4850 USDT |
1.5532 USDT |
1.5158 USDT |
| 2019-08-24 |
1.5592 USDT |
4,263,394.8852 KCS |
1.5526 USDT |
1.5100 USDT |
1.6226 USDT |
1.5531 USDT |
| 2019-08-23 |
1.5793 USDT |
5,317,742.6459 KCS |
1.5855 USDT |
1.5419 USDT |
1.6278 USDT |
1.5526 USDT |
| 2019-08-22 |
1.5615 USDT |
6,862,601.1169 KCS |
1.5910 USDT |
1.5204 USDT |
1.6116 USDT |
1.5855 USDT |
| 2019-08-21 |
1.5961 USDT |
7,400,655.0170 KCS |
1.6243 USDT |
1.5614 USDT |
1.6320 USDT |
1.5910 USDT |
| 2019-08-20 |
1.6316 USDT |
7,012,876.6649 KCS |
1.6710 USDT |
1.5952 USDT |
1.6786 USDT |
1.6244 USDT |
| 2019-08-19 |
1.6702 USDT |
7,361,282.4497 KCS |
1.6690 USDT |
1.6426 USDT |
1.6900 USDT |
1.6710 USDT |
| 2019-08-18 |
1.6756 USDT |
6,527,316.9048 KCS |
1.6688 USDT |
1.6563 USDT |
1.6961 USDT |
1.6690 USDT |
| 2019-08-17 |
1.6510 USDT |
6,511,104.4837 KCS |
1.6279 USDT |
1.6047 USDT |
1.7100 USDT |
1.6688 USDT |
| 2019-08-16 |
1.6486 USDT |
7,603,113.8309 KCS |
1.6605 USDT |
1.6110 USDT |
1.6878 USDT |
1.6279 USDT |
| 2019-08-15 |
1.6498 USDT |
7,380,180.0197 KCS |
1.6337 USDT |
1.5854 USDT |
1.6878 USDT |
1.6558 USDT |
| 2019-08-14 |
1.7040 USDT |
6,391,756.9077 KCS |
1.7173 USDT |
1.6200 USDT |
1.7500 USDT |
1.6337 USDT |
| 2019-08-13 |
1.7309 USDT |
4,906,791.5755 KCS |
1.7450 USDT |
1.6900 USDT |
1.7900 USDT |
1.7158 USDT |
| 2019-08-12 |
1.7302 USDT |
4,577,730.2332 KCS |
1.7501 USDT |
1.7000 USDT |
1.7616 USDT |
1.7450 USDT |
| 2019-08-11 |
1.7237 USDT |
4,184,948.3075 KCS |
1.6931 USDT |
1.6709 USDT |
1.7651 USDT |
1.7502 USDT |
| 2019-08-10 |
1.7351 USDT |
4,007,356.9438 KCS |
1.7801 USDT |
1.6650 USDT |
1.7850 USDT |
1.6931 USDT |
| 2019-08-09 |
1.7915 USDT |
4,360,747.2514 KCS |
1.8057 USDT |
1.7560 USDT |
1.8300 USDT |
1.7796 USDT |
| 2019-08-08 |
1.8065 USDT |
4,410,950.1102 KCS |
1.8097 USDT |
1.7700 USDT |
1.8300 USDT |
1.8034 USDT |
| 2019-08-07 |
1.7969 USDT |
5,065,257.1305 KCS |
1.7700 USDT |
1.7206 USDT |
1.8650 USDT |
1.8097 USDT |
| 2019-08-06 |
1.7865 USDT |
5,854,537.9048 KCS |
1.8099 USDT |
1.7150 USDT |
1.8330 USDT |
1.7700 USDT |
| 2019-08-05 |
1.7873 USDT |
8,981,423.6555 KCS |
1.7996 USDT |
1.7527 USDT |
1.8290 USDT |
1.8100 USDT |
| 2019-08-04 |
1.7437 USDT |
8,297,188.4154 KCS |
1.7350 USDT |
1.6996 USDT |
1.8000 USDT |
1.7997 USDT |
| 2019-08-03 |
1.7234 USDT |
5,978,697.8134 KCS |
1.6842 USDT |
1.6747 USDT |
1.7556 USDT |
1.7353 USDT |
| 2019-08-02 |
1.6753 USDT |
7,924,380.2893 KCS |
1.6789 USDT |
1.5800 USDT |
1.7200 USDT |
1.6842 USDT |
| 2019-08-01 |
1.6917 USDT |
6,351,571.2049 KCS |
1.6959 USDT |
1.6143 USDT |
1.7290 USDT |
1.6789 USDT |
| 2019-07-31 |
1.6585 USDT |
10,393,530.9920 KCS |
1.5959 USDT |
1.5959 USDT |
1.7004 USDT |
1.6959 USDT |
| 2019-07-30 |
1.6020 USDT |
11,381,662.4066 KCS |
1.5852 USDT |
1.5100 USDT |
1.6506 USDT |
1.5959 USDT |
| 2019-07-29 |
1.4353 USDT |
10,202,436.7885 KCS |
1.2802 USDT |
1.2670 USDT |
1.5878 USDT |
1.5852 USDT |
| 2019-07-28 |
1.3048 USDT |
5,739,512.9387 KCS |
1.3076 USDT |
1.2230 USDT |
1.3282 USDT |
1.2794 USDT |
| 2019-07-27 |
1.3547 USDT |
5,565,527.5066 KCS |
1.3786 USDT |
1.2800 USDT |
1.4407 USDT |
1.3051 USDT |
| 2019-07-26 |
1.3623 USDT |
5,405,627.6330 KCS |
1.3751 USDT |
1.3400 USDT |
1.3896 USDT |
1.3786 USDT |
| 2019-07-25 |
1.3871 USDT |
5,300,636.0416 KCS |
1.3563 USDT |
1.3504 USDT |
1.4131 USDT |
1.3748 USDT |