Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
9.8107 USDT |
54,779.3353 KCS |
9.6790 USDT |
9.6720 USDT |
9.9050 USDT |
9.8140 USDT |
| 2024-07-28 |
9.6853 USDT |
24,768.5930 KCS |
9.7000 USDT |
9.6080 USDT |
9.7750 USDT |
9.6410 USDT |
| 2024-07-27 |
9.6950 USDT |
37,890.8141 KCS |
9.6910 USDT |
9.5760 USDT |
9.7200 USDT |
9.7020 USDT |
| 2024-07-26 |
9.6215 USDT |
31,429.6955 KCS |
9.4710 USDT |
9.4670 USDT |
9.7200 USDT |
9.6790 USDT |
| 2024-07-25 |
9.4127 USDT |
64,813.1094 KCS |
9.6500 USDT |
9.2400 USDT |
9.6680 USDT |
9.3010 USDT |
| 2024-07-24 |
9.8212 USDT |
40,996.2934 KCS |
9.8470 USDT |
9.6210 USDT |
9.8800 USDT |
9.6680 USDT |
| 2024-07-23 |
9.7588 USDT |
32,904.0495 KCS |
9.7250 USDT |
9.6340 USDT |
9.8650 USDT |
9.7850 USDT |
| 2024-07-22 |
9.9023 USDT |
30,921.9023 KCS |
9.9280 USDT |
9.7600 USDT |
10.0400 USDT |
9.8130 USDT |
| 2024-07-21 |
9.8730 USDT |
26,591.3089 KCS |
9.8820 USDT |
9.7360 USDT |
9.9630 USDT |
9.9020 USDT |
| 2024-07-20 |
9.8337 USDT |
27,298.6685 KCS |
9.8890 USDT |
9.7200 USDT |
9.9000 USDT |
9.8850 USDT |
| 2024-07-19 |
9.7879 USDT |
45,048.6318 KCS |
9.6140 USDT |
9.5390 USDT |
9.9000 USDT |
9.8810 USDT |
| 2024-07-18 |
9.7530 USDT |
74,120.1200 KCS |
9.6440 USDT |
9.5600 USDT |
10.0300 USDT |
9.5640 USDT |
| 2024-07-17 |
9.6977 USDT |
32,755.3391 KCS |
9.6850 USDT |
9.5710 USDT |
9.7900 USDT |
9.6470 USDT |
| 2024-07-16 |
9.6068 USDT |
65,880.7622 KCS |
9.6100 USDT |
9.4000 USDT |
9.7470 USDT |
9.6990 USDT |
| 2024-07-15 |
9.4005 USDT |
50,914.1282 KCS |
9.2820 USDT |
9.2820 USDT |
9.5530 USDT |
9.5530 USDT |
| 2024-07-14 |
9.2230 USDT |
21,240.0231 KCS |
9.2370 USDT |
9.1620 USDT |
9.2800 USDT |
9.2680 USDT |
| 2024-07-13 |
9.1779 USDT |
22,934.4072 KCS |
9.1180 USDT |
9.0920 USDT |
9.2400 USDT |
9.2270 USDT |
| 2024-07-12 |
9.0530 USDT |
27,243.1785 KCS |
9.0060 USDT |
8.9270 USDT |
9.1460 USDT |
9.0580 USDT |
| 2024-07-11 |
9.0637 USDT |
29,905.2854 KCS |
8.9290 USDT |
8.9200 USDT |
9.2000 USDT |
9.0390 USDT |
| 2024-07-10 |
9.0586 USDT |
60,621.8144 KCS |
9.0760 USDT |
8.9200 USDT |
9.2400 USDT |
8.9230 USDT |
| 2024-07-09 |
9.0478 USDT |
28,207.7247 KCS |
9.0230 USDT |
8.9540 USDT |
9.0800 USDT |
9.0620 USDT |
| 2024-07-08 |
8.8653 USDT |
58,993.3865 KCS |
8.8200 USDT |
8.6000 USDT |
9.0750 USDT |
9.0480 USDT |
| 2024-07-07 |
8.9413 USDT |
36,984.6406 KCS |
9.2030 USDT |
8.7640 USDT |
9.2190 USDT |
8.8590 USDT |
| 2024-07-06 |
8.9799 USDT |
26,946.5417 KCS |
8.9150 USDT |
8.8330 USDT |
9.1420 USDT |
9.1180 USDT |
| 2024-07-05 |
8.7903 USDT |
105,418.8865 KCS |
9.2030 USDT |
8.4520 USDT |
9.2050 USDT |
8.9130 USDT |
| 2024-07-04 |
9.4205 USDT |
64,220.5601 KCS |
9.6550 USDT |
9.2400 USDT |
9.6680 USDT |
9.2780 USDT |
| 2024-07-03 |
9.7796 USDT |
49,302.5337 KCS |
9.9750 USDT |
9.6400 USDT |
9.9770 USDT |
9.6510 USDT |
| 2024-07-02 |
10.0218 USDT |
38,839.0412 KCS |
9.9740 USDT |
9.9000 USDT |
10.1160 USDT |
9.9260 USDT |
| 2024-07-01 |
10.0244 USDT |
32,825.2601 KCS |
10.0240 USDT |
9.9500 USDT |
10.1060 USDT |
9.9860 USDT |
| 2024-06-30 |
9.9460 USDT |
16,786.3844 KCS |
9.9040 USDT |
9.8800 USDT |
10.0160 USDT |
9.9650 USDT |
| 2024-06-29 |
9.9333 USDT |
11,843.2313 KCS |
9.9020 USDT |
9.8800 USDT |
9.9800 USDT |
9.8890 USDT |
| 2024-06-28 |
9.9602 USDT |
24,920.7846 KCS |
9.9820 USDT |
9.8810 USDT |
9.9900 USDT |
9.8850 USDT |
| 2024-06-27 |
9.9201 USDT |
33,511.0292 KCS |
9.8480 USDT |
9.7720 USDT |
10.0700 USDT |
10.0490 USDT |
| 2024-06-26 |
9.8458 USDT |
31,436.4380 KCS |
9.8340 USDT |
9.7670 USDT |
9.8960 USDT |
9.8420 USDT |
| 2024-06-25 |
9.6517 USDT |
50,737.5790 KCS |
9.4990 USDT |
9.4870 USDT |
9.7520 USDT |
9.7510 USDT |
| 2024-06-24 |
9.5349 USDT |
112,639.2231 KCS |
9.8380 USDT |
9.2400 USDT |
9.8660 USDT |
9.4950 USDT |
| 2024-06-23 |
9.8856 USDT |
19,522.9865 KCS |
9.9870 USDT |
9.7200 USDT |
9.9960 USDT |
9.8090 USDT |
| 2024-06-22 |
9.9017 USDT |
18,596.6953 KCS |
9.9410 USDT |
9.8610 USDT |
9.9910 USDT |
9.9910 USDT |
| 2024-06-21 |
9.9907 USDT |
44,456.3737 KCS |
10.0400 USDT |
9.8800 USDT |
10.1010 USDT |
9.9280 USDT |
| 2024-06-20 |
10.0348 USDT |
61,395.9025 KCS |
10.0300 USDT |
10.0250 USDT |
10.0890 USDT |
10.0480 USDT |
| 2024-06-19 |
9.9591 USDT |
38,030.9321 KCS |
9.8310 USDT |
9.8140 USDT |
10.0400 USDT |
10.0330 USDT |
| 2024-06-18 |
9.7028 USDT |
79,354.3650 KCS |
10.0740 USDT |
9.4000 USDT |
10.1000 USDT |
9.7070 USDT |
| 2024-06-17 |
10.1497 USDT |
72,072.8459 KCS |
10.4220 USDT |
10.0000 USDT |
10.4300 USDT |
10.0640 USDT |
| 2024-06-16 |
10.4188 USDT |
20,189.3949 KCS |
10.3890 USDT |
10.3710 USDT |
10.4550 USDT |
10.4040 USDT |
| 2024-06-15 |
10.3928 USDT |
17,207.5358 KCS |
10.3200 USDT |
10.3150 USDT |
10.4520 USDT |
10.3900 USDT |
| 2024-06-14 |
10.3482 USDT |
44,982.4090 KCS |
10.4030 USDT |
10.2000 USDT |
10.5000 USDT |
10.3070 USDT |
| 2024-06-13 |
10.4836 USDT |
55,885.7931 KCS |
10.6390 USDT |
10.3600 USDT |
10.6390 USDT |
10.4610 USDT |
| 2024-06-12 |
10.4861 USDT |
128,206.7663 KCS |
10.1230 USDT |
10.0680 USDT |
10.8000 USDT |
10.6600 USDT |
| 2024-06-11 |
10.0734 USDT |
76,174.7692 KCS |
10.3390 USDT |
9.8800 USDT |
10.3460 USDT |
10.1070 USDT |
| 2024-06-10 |
10.3723 USDT |
30,570.0241 KCS |
10.4410 USDT |
10.2920 USDT |
10.4450 USDT |
10.2930 USDT |