Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-30 |
1.6939 USDT |
1,334,367.1793 KCS |
1.5900 USDT |
1.5890 USDT |
1.7559 USDT |
1.7177 USDT |
| 2019-03-29 |
1.4901 USDT |
2,200,230.7771 KCS |
1.3438 USDT |
1.3438 USDT |
1.6200 USDT |
1.5900 USDT |
| 2019-03-28 |
1.3260 USDT |
643,409.3006 KCS |
1.3211 USDT |
1.2910 USDT |
1.3592 USDT |
1.3438 USDT |
| 2019-03-27 |
1.3310 USDT |
3,433,845.4759 KCS |
1.3500 USDT |
1.2531 USDT |
1.3500 USDT |
1.3188 USDT |
| 2019-03-26 |
1.3130 USDT |
1,082,113.4919 KCS |
1.3959 USDT |
1.2480 USDT |
1.3959 USDT |
1.3500 USDT |
| 2019-03-25 |
1.3385 USDT |
1,724,307.7321 KCS |
1.2520 USDT |
1.2357 USDT |
1.4500 USDT |
1.3959 USDT |
| 2019-03-24 |
1.1618 USDT |
1,554,183.6970 KCS |
1.0837 USDT |
1.0409 USDT |
1.2520 USDT |
1.2520 USDT |
| 2019-03-23 |
1.1164 USDT |
402,836.8641 KCS |
1.1682 USDT |
1.0800 USDT |
1.1694 USDT |
1.0814 USDT |
| 2019-03-22 |
1.1261 USDT |
1,771,848.0090 KCS |
1.1000 USDT |
0.9898 USDT |
1.1797 USDT |
1.1661 USDT |
| 2019-03-21 |
1.0847 USDT |
2,495,260.7838 KCS |
1.0759 USDT |
0.9521 USDT |
1.1412 USDT |
1.1000 USDT |
| 2019-03-20 |
1.0052 USDT |
1,827,234.6384 KCS |
0.9304 USDT |
0.7800 USDT |
1.0759 USDT |
1.0759 USDT |
| 2019-03-19 |
0.9371 USDT |
902,629.9377 KCS |
0.8733 USDT |
0.8694 USDT |
0.9800 USDT |
0.9297 USDT |
| 2019-03-18 |
0.8399 USDT |
896,989.7924 KCS |
0.7959 USDT |
0.7883 USDT |
0.8781 USDT |
0.8714 USDT |
| 2019-03-17 |
0.7797 USDT |
206,816.9414 KCS |
0.8000 USDT |
0.7520 USDT |
0.8078 USDT |
0.7939 USDT |
| 2019-03-16 |
0.7974 USDT |
643,991.7846 KCS |
0.8000 USDT |
0.7518 USDT |
0.8110 USDT |
0.8000 USDT |
| 2019-03-15 |
0.7540 USDT |
649,779.9673 KCS |
0.6879 USDT |
0.6879 USDT |
0.8000 USDT |
0.7990 USDT |
| 2019-03-14 |
0.6782 USDT |
342,676.6638 KCS |
0.7166 USDT |
0.6446 USDT |
0.7192 USDT |
0.6879 USDT |
| 2019-03-13 |
0.6808 USDT |
1,019,917.2273 KCS |
0.6217 USDT |
0.6202 USDT |
0.7304 USDT |
0.7166 USDT |
| 2019-03-12 |
0.6033 USDT |
675,703.4439 KCS |
0.5814 USDT |
0.5493 USDT |
0.6318 USDT |
0.6202 USDT |
| 2019-03-11 |
0.5597 USDT |
433,258.6077 KCS |
0.5214 USDT |
0.5193 USDT |
0.5956 USDT |
0.5804 USDT |
| 2019-03-10 |
0.5354 USDT |
403,239.6052 KCS |
0.5711 USDT |
0.5116 USDT |
0.5776 USDT |
0.5214 USDT |
| 2019-03-09 |
0.5720 USDT |
277,389.8476 KCS |
0.5598 USDT |
0.5550 USDT |
0.5918 USDT |
0.5723 USDT |
| 2019-03-08 |
0.5785 USDT |
408,500.8203 KCS |
0.5961 USDT |
0.5358 USDT |
0.6050 USDT |
0.5572 USDT |
| 2019-03-07 |
0.5576 USDT |
599,401.2961 KCS |
0.4943 USDT |
0.4900 USDT |
0.6042 USDT |
0.5965 USDT |
| 2019-03-06 |
0.4899 USDT |
309,358.2080 KCS |
0.4942 USDT |
0.4733 USDT |
0.5000 USDT |
0.4920 USDT |
| 2019-03-05 |
0.4779 USDT |
305,178.3101 KCS |
0.4737 USDT |
0.4650 USDT |
0.4999 USDT |
0.4981 USDT |
| 2019-03-04 |
0.4676 USDT |
418,505.3171 KCS |
0.4679 USDT |
0.4500 USDT |
0.4800 USDT |
0.4675 USDT |
| 2019-03-03 |
0.4669 USDT |
333,184.9383 KCS |
0.4719 USDT |
0.4560 USDT |
0.4793 USDT |
0.4750 USDT |
| 2019-03-02 |
0.4688 USDT |
336,678.8360 KCS |
0.4758 USDT |
0.4570 USDT |
0.4800 USDT |
0.4658 USDT |
| 2019-03-01 |
0.4568 USDT |
469,483.9897 KCS |
0.4400 USDT |
0.4400 USDT |
0.4790 USDT |
0.4692 USDT |
| 2019-02-28 |
0.4448 USDT |
527,895.5798 KCS |
0.4498 USDT |
0.4331 USDT |
0.4600 USDT |
0.4444 USDT |
| 2019-02-27 |
0.4489 USDT |
533,668.7917 KCS |
0.4406 USDT |
0.4385 USDT |
0.4658 USDT |
0.4498 USDT |
| 2019-02-26 |
0.4431 USDT |
268,979.8911 KCS |
0.4455 USDT |
0.4348 USDT |
0.4560 USDT |
0.4500 USDT |
| 2019-02-25 |
0.4447 USDT |
226,859.6725 KCS |
0.4523 USDT |
0.4322 USDT |
0.4600 USDT |
0.4455 USDT |
| 2019-02-24 |
0.4585 USDT |
234,695.7708 KCS |
0.4871 USDT |
0.4346 USDT |
0.4919 USDT |
0.4499 USDT |
| 2019-02-23 |
0.4680 USDT |
279,641.2444 KCS |
0.4660 USDT |
0.4508 USDT |
0.4964 USDT |
0.4822 USDT |
| 2019-02-22 |
0.4618 USDT |
102,866.0729 KCS |
0.4600 USDT |
0.4565 USDT |
0.4726 USDT |
0.4660 USDT |
| 2019-02-21 |
0.4629 USDT |
798,560.6099 KCS |
0.4525 USDT |
0.4400 USDT |
0.4900 USDT |
0.4640 USDT |
| 2019-02-20 |
0.4746 USDT |
216,102.9831 KCS |
0.4937 USDT |
0.4522 USDT |
0.4937 USDT |
0.4524 USDT |
| 2019-02-19 |
0.4792 USDT |
308,983.8884 KCS |
0.5068 USDT |
0.4400 USDT |
0.5200 USDT |
0.4940 USDT |
| 2019-02-18 |
0.4891 USDT |
82,938.5070 KCS |
0.4451 USDT |
0.4200 USDT |
0.6000 USDT |
0.5068 USDT |
| 2019-02-17 |
0.4155 USDT |
421,760.0226 KCS |
0.3750 USDT |
0.3729 USDT |
0.4451 USDT |
0.4385 USDT |
| 2019-02-16 |
0.3689 USDT |
206,164.1441 KCS |
0.3629 USDT |
0.3542 USDT |
0.3760 USDT |
0.3750 USDT |
| 2019-02-15 |
0.3629 USDT |
243,564.3692 KCS |
0.3496 USDT |
0.3460 USDT |
0.3720 USDT |
0.3632 USDT |
| 2019-02-14 |
0.3510 USDT |
56,483.1509 KCS |
0.3540 USDT |
0.3400 USDT |
0.3597 USDT |
0.3496 USDT |
| 2019-02-13 |
0.3425 USDT |
111,776.8929 KCS |
0.3489 USDT |
0.3360 USDT |
0.3550 USDT |
0.3540 USDT |
| 2019-02-12 |
0.3534 USDT |
185,205.3753 KCS |
0.3571 USDT |
0.3380 USDT |
0.3750 USDT |
0.3458 USDT |
| 2019-02-11 |
0.3586 USDT |
42,000.8333 KCS |
0.3621 USDT |
0.3500 USDT |
0.3675 USDT |
0.3616 USDT |
| 2019-02-10 |
0.3682 USDT |
23,242.1285 KCS |
0.3749 USDT |
0.3616 USDT |
0.3750 USDT |
0.3710 USDT |
| 2019-02-09 |
0.3690 USDT |
49,153.9053 KCS |
0.3680 USDT |
0.3608 USDT |
0.3750 USDT |
0.3688 USDT |