Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-08 |
0.3571 USDT |
91,728.6182 KCS |
0.3495 USDT |
0.3422 USDT |
0.3700 USDT |
0.3680 USDT |
| 2019-02-07 |
0.3505 USDT |
20,235.9219 KCS |
0.3454 USDT |
0.3423 USDT |
0.3526 USDT |
0.3495 USDT |
| 2019-02-06 |
0.3487 USDT |
53,298.7926 KCS |
0.3500 USDT |
0.3400 USDT |
0.3700 USDT |
0.3422 USDT |
| 2019-02-05 |
0.3568 USDT |
22,507.7094 KCS |
0.3622 USDT |
0.3520 USDT |
0.3676 USDT |
0.3599 USDT |
| 2019-02-04 |
0.3644 USDT |
22,163.5540 KCS |
0.3622 USDT |
0.3534 USDT |
0.3700 USDT |
0.3602 USDT |
| 2019-02-03 |
0.3591 USDT |
25,026.1508 KCS |
0.3725 USDT |
0.3520 USDT |
0.3750 USDT |
0.3590 USDT |
| 2019-02-02 |
0.3613 USDT |
30,078.5817 KCS |
0.3515 USDT |
0.3500 USDT |
0.3725 USDT |
0.3695 USDT |
| 2019-02-01 |
0.3536 USDT |
19,196.0598 KCS |
0.3426 USDT |
0.3398 USDT |
0.3750 USDT |
0.3586 USDT |
| 2019-01-31 |
0.3380 USDT |
37,253.9813 KCS |
0.3650 USDT |
0.3150 USDT |
0.3651 USDT |
0.3483 USDT |
| 2019-01-30 |
0.3572 USDT |
20,788.8390 KCS |
0.3576 USDT |
0.3500 USDT |
0.3651 USDT |
0.3651 USDT |
| 2019-01-29 |
0.3510 USDT |
49,973.2894 KCS |
0.3651 USDT |
0.3400 USDT |
0.3698 USDT |
0.3537 USDT |
| 2019-01-28 |
0.3745 USDT |
46,291.1372 KCS |
0.4054 USDT |
0.3600 USDT |
0.4054 USDT |
0.3706 USDT |
| 2019-01-27 |
0.3977 USDT |
11,988.7592 KCS |
0.4082 USDT |
0.3946 USDT |
0.4083 USDT |
0.4030 USDT |
| 2019-01-26 |
0.4048 USDT |
9,510.3152 KCS |
0.4047 USDT |
0.4001 USDT |
0.4100 USDT |
0.4065 USDT |
| 2019-01-25 |
0.4007 USDT |
20,772.5281 KCS |
0.3900 USDT |
0.3900 USDT |
0.4058 USDT |
0.4047 USDT |
| 2019-01-24 |
0.4054 USDT |
39,564.3619 KCS |
0.4200 USDT |
0.3900 USDT |
0.4278 USDT |
0.4059 USDT |
| 2019-01-23 |
0.4303 USDT |
19,992.7690 KCS |
0.4350 USDT |
0.4200 USDT |
0.4400 USDT |
0.4224 USDT |
| 2019-01-22 |
0.4171 USDT |
110,472.4991 KCS |
0.4436 USDT |
0.4090 USDT |
0.4436 USDT |
0.4330 USDT |
| 2019-01-21 |
0.4442 USDT |
80,375.1064 KCS |
0.4400 USDT |
0.4300 USDT |
0.4700 USDT |
0.4451 USDT |
| 2019-01-20 |
0.4409 USDT |
41,874.4785 KCS |
0.4636 USDT |
0.4350 USDT |
0.4642 USDT |
0.4400 USDT |
| 2019-01-19 |
0.4599 USDT |
22,076.9636 KCS |
0.4550 USDT |
0.4530 USDT |
0.4649 USDT |
0.4636 USDT |
| 2019-01-18 |
0.4504 USDT |
97,739.4341 KCS |
0.4637 USDT |
0.4403 USDT |
0.4660 USDT |
0.4550 USDT |
| 2019-01-17 |
0.4603 USDT |
52,980.9141 KCS |
0.4720 USDT |
0.4500 USDT |
0.4760 USDT |
0.4556 USDT |
| 2019-01-16 |
0.4733 USDT |
28,659.8494 KCS |
0.4801 USDT |
0.4649 USDT |
0.4817 USDT |
0.4720 USDT |
| 2019-01-15 |
0.4875 USDT |
42,976.3918 KCS |
0.4966 USDT |
0.4815 USDT |
0.4991 USDT |
0.4850 USDT |
| 2019-01-14 |
0.4888 USDT |
20,524.7840 KCS |
0.4822 USDT |
0.4701 USDT |
0.4985 USDT |
0.4948 USDT |
| 2019-01-13 |
0.4878 USDT |
22,206.6205 KCS |
0.4990 USDT |
0.4800 USDT |
0.5000 USDT |
0.4914 USDT |
| 2019-01-12 |
0.4948 USDT |
2,243.1484 KCS |
0.4935 USDT |
0.4867 USDT |
0.5027 USDT |
0.5027 USDT |
| 2019-01-11 |
0.4870 USDT |
28,074.3891 KCS |
0.4963 USDT |
0.4780 USDT |
0.5043 USDT |
0.4935 USDT |
| 2019-01-10 |
0.5129 USDT |
137,497.7529 KCS |
0.5753 USDT |
0.4897 USDT |
0.5823 USDT |
0.4973 USDT |
| 2019-01-09 |
0.5854 USDT |
14,635.8043 KCS |
0.5872 USDT |
0.5751 USDT |
0.5970 USDT |
0.5751 USDT |
| 2019-01-08 |
0.5932 USDT |
11,282.9249 KCS |
0.5920 USDT |
0.5800 USDT |
0.5970 USDT |
0.5910 USDT |
| 2019-01-07 |
0.5915 USDT |
18,641.8403 KCS |
0.5968 USDT |
0.5802 USDT |
0.5970 USDT |
0.5917 USDT |
| 2019-01-06 |
0.5938 USDT |
33,298.0836 KCS |
0.5892 USDT |
0.5631 USDT |
0.6117 USDT |
0.6028 USDT |