Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
1.1044 USDT |
9,973,917.7972 KCS |
1.1343 USDT |
1.0301 USDT |
1.1678 USDT |
1.0994 USDT |
| 2019-06-03 |
1.1967 USDT |
4,298,110.1753 KCS |
1.1683 USDT |
1.1276 USDT |
1.2462 USDT |
1.1343 USDT |
| 2019-06-02 |
1.1898 USDT |
3,513,973.9654 KCS |
1.1236 USDT |
1.1204 USDT |
1.2316 USDT |
1.1660 USDT |
| 2019-06-01 |
1.1666 USDT |
5,580,185.6611 KCS |
1.1722 USDT |
1.1112 USDT |
1.2183 USDT |
1.1236 USDT |
| 2019-05-31 |
1.1545 USDT |
3,708,218.7070 KCS |
1.1018 USDT |
1.0976 USDT |
1.1900 USDT |
1.1722 USDT |
| 2019-05-30 |
1.1399 USDT |
3,908,536.6270 KCS |
1.1325 USDT |
1.0720 USDT |
1.1958 USDT |
1.1018 USDT |
| 2019-05-29 |
1.1385 USDT |
2,666,878.5052 KCS |
1.1461 USDT |
1.1211 USDT |
1.1506 USDT |
1.1325 USDT |
| 2019-05-28 |
1.1111 USDT |
3,746,209.0943 KCS |
1.1078 USDT |
1.0682 USDT |
1.1490 USDT |
1.1450 USDT |
| 2019-05-27 |
1.0866 USDT |
3,973,757.9109 KCS |
1.0942 USDT |
1.0485 USDT |
1.1210 USDT |
1.1071 USDT |
| 2019-05-26 |
1.0954 USDT |
3,363,726.1201 KCS |
1.0915 USDT |
1.0800 USDT |
1.1148 USDT |
1.0910 USDT |
| 2019-05-25 |
1.0854 USDT |
3,611,204.9660 KCS |
1.0587 USDT |
1.0551 USDT |
1.1070 USDT |
1.0893 USDT |
| 2019-05-24 |
1.0654 USDT |
4,052,736.2219 KCS |
1.0400 USDT |
1.0364 USDT |
1.0880 USDT |
1.0558 USDT |
| 2019-05-23 |
1.0338 USDT |
3,593,703.2020 KCS |
1.0459 USDT |
1.0125 USDT |
1.0650 USDT |
1.0400 USDT |
| 2019-05-22 |
1.0682 USDT |
4,044,917.3796 KCS |
1.0638 USDT |
1.0120 USDT |
1.0897 USDT |
1.0460 USDT |
| 2019-05-21 |
1.0531 USDT |
4,057,678.6697 KCS |
1.0319 USDT |
1.0143 USDT |
1.0900 USDT |
1.0638 USDT |
| 2019-05-20 |
1.0363 USDT |
3,569,474.1648 KCS |
1.0435 USDT |
1.0143 USDT |
1.0600 USDT |
1.0319 USDT |
| 2019-05-19 |
1.0288 USDT |
2,766,945.8684 KCS |
1.0132 USDT |
1.0000 USDT |
1.0630 USDT |
1.0438 USDT |
| 2019-05-18 |
1.0085 USDT |
3,623,604.5715 KCS |
1.0132 USDT |
0.9910 USDT |
1.0200 USDT |
1.0083 USDT |
| 2019-05-17 |
1.0127 USDT |
4,578,688.2021 KCS |
1.0296 USDT |
0.9650 USDT |
1.0650 USDT |
1.0100 USDT |
| 2019-05-16 |
1.0449 USDT |
3,513,946.0363 KCS |
1.0378 USDT |
1.0100 USDT |
1.0833 USDT |
1.0347 USDT |
| 2019-05-15 |
1.0205 USDT |
4,302,839.4260 KCS |
0.9285 USDT |
0.8970 USDT |
1.0753 USDT |
1.0357 USDT |
| 2019-05-14 |
0.9990 USDT |
4,372,328.1292 KCS |
0.9989 USDT |
0.9213 USDT |
1.0500 USDT |
0.9220 USDT |
| 2019-05-13 |
1.0470 USDT |
4,023,061.3953 KCS |
1.0209 USDT |
0.9891 USDT |
1.1250 USDT |
0.9989 USDT |
| 2019-05-12 |
1.0262 USDT |
2,780,935.4115 KCS |
1.0308 USDT |
0.9880 USDT |
1.1118 USDT |
1.0201 USDT |
| 2019-05-11 |
1.0442 USDT |
2,837,362.4972 KCS |
1.0307 USDT |
1.0060 USDT |
1.0957 USDT |
1.0308 USDT |
| 2019-05-10 |
1.0657 USDT |
1,899,472.3433 KCS |
1.0620 USDT |
1.0306 USDT |
1.1300 USDT |
1.0307 USDT |
| 2019-05-09 |
1.0188 USDT |
1,965,453.3508 KCS |
1.0612 USDT |
0.9700 USDT |
1.0681 USDT |
1.0620 USDT |
| 2019-05-08 |
1.0633 USDT |
1,260,263.4813 KCS |
1.0936 USDT |
1.0300 USDT |
1.0980 USDT |
1.0612 USDT |
| 2019-05-07 |
1.1216 USDT |
965,368.8979 KCS |
1.0891 USDT |
1.0800 USDT |
1.1540 USDT |
1.0880 USDT |
| 2019-05-06 |
1.1182 USDT |
1,130,891.8645 KCS |
1.1670 USDT |
1.0700 USDT |
1.1670 USDT |
1.0850 USDT |
| 2019-05-05 |
1.1682 USDT |
675,144.6902 KCS |
1.1644 USDT |
1.1510 USDT |
1.1933 USDT |
1.1629 USDT |
| 2019-05-04 |
1.1766 USDT |
816,729.1003 KCS |
1.1990 USDT |
1.1500 USDT |
1.2203 USDT |
1.1621 USDT |
| 2019-05-03 |
1.2020 USDT |
984,136.0351 KCS |
1.1850 USDT |
1.1779 USDT |
1.2300 USDT |
1.1990 USDT |
| 2019-05-02 |
1.1813 USDT |
815,454.4873 KCS |
1.1707 USDT |
1.1653 USDT |
1.1973 USDT |
1.1851 USDT |
| 2019-05-01 |
1.1698 USDT |
826,937.2479 KCS |
1.1830 USDT |
1.1604 USDT |
1.1900 USDT |
1.1707 USDT |
| 2019-04-30 |
1.1717 USDT |
950,608.1511 KCS |
1.1660 USDT |
1.1500 USDT |
1.2000 USDT |
1.1871 USDT |
| 2019-04-29 |
1.1897 USDT |
1,358,235.1318 KCS |
1.1588 USDT |
1.1503 USDT |
1.2408 USDT |
1.1660 USDT |
| 2019-04-28 |
1.1649 USDT |
875,184.6783 KCS |
1.1714 USDT |
1.1503 USDT |
1.1855 USDT |
1.1525 USDT |
| 2019-04-27 |
1.1768 USDT |
761,298.6279 KCS |
1.1598 USDT |
1.1510 USDT |
1.2300 USDT |
1.1714 USDT |
| 2019-04-26 |
1.1691 USDT |
990,834.9108 KCS |
1.1664 USDT |
1.1510 USDT |
1.2245 USDT |
1.1551 USDT |
| 2019-04-25 |
1.2263 USDT |
1,593,155.6389 KCS |
1.1724 USDT |
1.1618 USDT |
1.2797 USDT |
1.1663 USDT |
| 2019-04-24 |
1.1722 USDT |
1,335,592.1793 KCS |
1.2185 USDT |
1.1650 USDT |
1.2200 USDT |
1.1724 USDT |
| 2019-04-23 |
1.1826 USDT |
3,734,573.5336 KCS |
1.1739 USDT |
1.1673 USDT |
1.2790 USDT |
1.2173 USDT |
| 2019-04-22 |
1.1751 USDT |
4,221,376.8940 KCS |
1.1787 USDT |
1.1686 USDT |
1.1925 USDT |
1.1739 USDT |
| 2019-04-21 |
1.1984 USDT |
1,249,016.4806 KCS |
1.2511 USDT |
1.1700 USDT |
1.2553 USDT |
1.1800 USDT |
| 2019-04-20 |
1.2569 USDT |
698,964.0828 KCS |
1.2318 USDT |
1.2306 USDT |
1.2787 USDT |
1.2536 USDT |
| 2019-04-19 |
1.2384 USDT |
5,504,449.8671 KCS |
1.2713 USDT |
1.2300 USDT |
1.2715 USDT |
1.2318 USDT |
| 2019-04-18 |
1.2619 USDT |
7,168,339.5141 KCS |
1.2100 USDT |
1.2069 USDT |
1.2782 USDT |
1.2713 USDT |
| 2019-04-17 |
1.1985 USDT |
1,213,797.2257 KCS |
1.1927 USDT |
1.1836 USDT |
1.2100 USDT |
1.2100 USDT |
| 2019-04-16 |
1.1733 USDT |
1,220,721.3009 KCS |
1.1150 USDT |
1.1150 USDT |
1.1927 USDT |
1.1927 USDT |