Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-09 |
1.6402 USDT |
5,467,693.7390 KCS |
1.6538 USDT |
1.5862 USDT |
1.7000 USDT |
1.6314 USDT |
| 2019-07-08 |
1.6134 USDT |
8,329,095.3468 KCS |
1.5643 USDT |
1.5534 USDT |
1.6700 USDT |
1.6532 USDT |
| 2019-07-07 |
1.5545 USDT |
5,924,766.0510 KCS |
1.5663 USDT |
1.5224 USDT |
1.5850 USDT |
1.5643 USDT |
| 2019-07-06 |
1.5409 USDT |
5,943,325.7229 KCS |
1.4873 USDT |
1.4806 USDT |
1.5736 USDT |
1.5654 USDT |
| 2019-07-05 |
1.4837 USDT |
6,084,554.8301 KCS |
1.4510 USDT |
1.4024 USDT |
1.5600 USDT |
1.4873 USDT |
| 2019-07-04 |
1.5259 USDT |
5,071,723.1706 KCS |
1.5520 USDT |
1.4319 USDT |
1.5883 USDT |
1.4510 USDT |
| 2019-07-03 |
1.5758 USDT |
5,611,736.6536 KCS |
1.5800 USDT |
1.5424 USDT |
1.6190 USDT |
1.5520 USDT |
| 2019-07-02 |
1.5496 USDT |
5,883,925.4376 KCS |
1.6222 USDT |
1.4658 USDT |
1.6295 USDT |
1.5800 USDT |
| 2019-07-01 |
1.6315 USDT |
5,348,220.5539 KCS |
1.6095 USDT |
1.5757 USDT |
1.6783 USDT |
1.6182 USDT |
| 2019-06-30 |
1.6643 USDT |
5,224,905.0078 KCS |
1.6928 USDT |
1.6010 USDT |
1.7183 USDT |
1.6095 USDT |
| 2019-06-29 |
1.5931 USDT |
6,726,823.8187 KCS |
1.5532 USDT |
1.4568 USDT |
1.7170 USDT |
1.6928 USDT |
| 2019-06-28 |
1.5221 USDT |
6,352,309.8390 KCS |
1.4784 USDT |
1.4602 USDT |
1.5783 USDT |
1.5532 USDT |
| 2019-06-27 |
1.5508 USDT |
7,726,341.2158 KCS |
1.7306 USDT |
1.4022 USDT |
1.7320 USDT |
1.4785 USDT |
| 2019-06-26 |
1.6470 USDT |
7,404,752.0207 KCS |
1.7090 USDT |
1.4700 USDT |
1.7758 USDT |
1.7303 USDT |
| 2019-06-25 |
1.6830 USDT |
5,941,773.5323 KCS |
1.6939 USDT |
1.5747 USDT |
1.7990 USDT |
1.7090 USDT |
| 2019-06-24 |
1.7168 USDT |
5,345,641.5961 KCS |
1.7371 USDT |
1.5920 USDT |
1.8229 USDT |
1.6939 USDT |
| 2019-06-23 |
1.8073 USDT |
5,420,302.2670 KCS |
1.8700 USDT |
1.2570 USDT |
1.9456 USDT |
1.7371 USDT |
| 2019-06-22 |
1.8795 USDT |
7,196,007.8935 KCS |
1.8623 USDT |
1.7646 USDT |
2.0683 USDT |
1.8700 USDT |
| 2019-06-21 |
1.7879 USDT |
5,430,704.0810 KCS |
1.7499 USDT |
1.7050 USDT |
1.8700 USDT |
1.8679 USDT |
| 2019-06-20 |
1.7300 USDT |
6,526,206.6304 KCS |
1.7250 USDT |
1.6750 USDT |
1.8182 USDT |
1.7499 USDT |
| 2019-06-19 |
1.6633 USDT |
5,326,688.1179 KCS |
1.5915 USDT |
1.5824 USDT |
1.7441 USDT |
1.7250 USDT |
| 2019-06-18 |
1.6054 USDT |
5,852,977.3425 KCS |
1.6062 USDT |
1.5421 USDT |
1.6760 USDT |
1.5915 USDT |
| 2019-06-17 |
1.6650 USDT |
6,488,236.7747 KCS |
1.6750 USDT |
1.5840 USDT |
1.7300 USDT |
1.6112 USDT |
| 2019-06-16 |
1.6222 USDT |
7,893,300.2179 KCS |
1.6573 USDT |
1.4651 USDT |
1.7642 USDT |
1.6742 USDT |
| 2019-06-15 |
1.5473 USDT |
6,533,000.3589 KCS |
1.4903 USDT |
1.4775 USDT |
1.6666 USDT |
1.6578 USDT |
| 2019-06-14 |
1.3790 USDT |
8,226,480.0008 KCS |
1.3158 USDT |
1.2571 USDT |
1.5000 USDT |
1.4903 USDT |
| 2019-06-13 |
1.2515 USDT |
9,378,952.9011 KCS |
1.2699 USDT |
1.1902 USDT |
1.3200 USDT |
1.3171 USDT |
| 2019-06-12 |
1.2238 USDT |
9,729,543.4023 KCS |
1.1168 USDT |
1.1115 USDT |
1.3110 USDT |
1.2699 USDT |
| 2019-06-11 |
1.1040 USDT |
4,676,727.7535 KCS |
1.1012 USDT |
1.0833 USDT |
1.1290 USDT |
1.1166 USDT |
| 2019-06-10 |
1.0716 USDT |
4,689,792.1546 KCS |
1.0707 USDT |
1.0517 USDT |
1.1078 USDT |
1.1025 USDT |
| 2019-06-09 |
1.1397 USDT |
4,903,773.6517 KCS |
1.1420 USDT |
1.0707 USDT |
1.1600 USDT |
1.0711 USDT |
| 2019-06-08 |
1.1547 USDT |
6,972,430.3553 KCS |
1.1836 USDT |
1.1270 USDT |
1.1900 USDT |
1.1420 USDT |
| 2019-06-07 |
1.1334 USDT |
5,337,547.9505 KCS |
1.0901 USDT |
1.0830 USDT |
1.1900 USDT |
1.1836 USDT |
| 2019-06-06 |
1.1272 USDT |
5,606,501.1369 KCS |
1.1397 USDT |
1.0822 USDT |
1.1705 USDT |
1.0901 USDT |
| 2019-06-05 |
1.1314 USDT |
8,227,778.4322 KCS |
1.1025 USDT |
1.0956 USDT |
1.1890 USDT |
1.1397 USDT |
| 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 |