Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-05 |
0.5954 USDT |
19,833.7224 KCS |
0.5998 USDT |
0.5763 USDT |
0.6098 USDT |
0.5913 USDT |
| 2019-01-04 |
0.5706 USDT |
83,974.7177 KCS |
0.6028 USDT |
0.5403 USDT |
0.6064 USDT |
0.6000 USDT |
| 2019-01-03 |
0.6115 USDT |
22,789.8045 KCS |
0.6394 USDT |
0.6023 USDT |
0.6394 USDT |
0.6028 USDT |
| 2019-01-02 |
0.6342 USDT |
62,603.4262 KCS |
0.6318 USDT |
0.6190 USDT |
0.6450 USDT |
0.6450 USDT |
| 2019-01-01 |
0.6066 USDT |
10,425.8744 KCS |
0.6100 USDT |
0.5977 USDT |
0.6320 USDT |
0.6320 USDT |
| 2018-12-31 |
0.6142 USDT |
4,424.7355 KCS |
0.6149 USDT |
0.6005 USDT |
0.6303 USDT |
0.6100 USDT |
| 2018-12-30 |
0.6120 USDT |
9,286.8053 KCS |
0.6059 USDT |
0.5952 USDT |
0.6332 USDT |
0.6210 USDT |
| 2018-12-29 |
0.6202 USDT |
40,880.9572 KCS |
0.6400 USDT |
0.5971 USDT |
0.6400 USDT |
0.5971 USDT |
| 2018-12-28 |
0.6093 USDT |
32,407.9874 KCS |
0.5969 USDT |
0.5745 USDT |
0.6394 USDT |
0.6335 USDT |
| 2018-12-27 |
0.6074 USDT |
26,805.2692 KCS |
0.6178 USDT |
0.5774 USDT |
0.6210 USDT |
0.5785 USDT |
| 2018-12-26 |
0.5995 USDT |
131,520.7558 KCS |
0.6145 USDT |
0.5634 USDT |
0.6341 USDT |
0.6178 USDT |
| 2018-12-25 |
0.6032 USDT |
64,574.6021 KCS |
0.6600 USDT |
0.5756 USDT |
0.6600 USDT |
0.6040 USDT |
| 2018-12-24 |
0.6748 USDT |
74,723.3407 KCS |
0.6630 USDT |
0.6507 USDT |
0.7318 USDT |
0.6602 USDT |
| 2018-12-23 |
0.6486 USDT |
110,235.3510 KCS |
0.6080 USDT |
0.5939 USDT |
0.6656 USDT |
0.6628 USDT |
| 2018-12-22 |
0.5851 USDT |
25,545.8339 KCS |
0.5800 USDT |
0.5714 USDT |
0.6163 USDT |
0.6080 USDT |
| 2018-12-21 |
0.6078 USDT |
90,146.5676 KCS |
0.6274 USDT |
0.5717 USDT |
0.6449 USDT |
0.5800 USDT |
| 2018-12-20 |
0.6014 USDT |
107,221.3928 KCS |
0.5600 USDT |
0.5504 USDT |
0.6384 USDT |
0.6384 USDT |
| 2018-12-19 |
0.5840 USDT |
81,990.8509 KCS |
0.5550 USDT |
0.5399 USDT |
0.6176 USDT |
0.5670 USDT |
| 2018-12-18 |
0.5082 USDT |
82,184.0870 KCS |
0.5300 USDT |
0.4913 USDT |
0.5550 USDT |
0.5492 USDT |
| 2018-12-17 |
0.5088 USDT |
44,478.7649 KCS |
0.4826 USDT |
0.4826 USDT |
0.5399 USDT |
0.5298 USDT |
| 2018-12-16 |
0.4832 USDT |
21,868.5827 KCS |
0.4740 USDT |
0.4740 USDT |
0.4900 USDT |
0.4883 USDT |
| 2018-12-15 |
0.4739 USDT |
14,297.6360 KCS |
0.4689 USDT |
0.4611 USDT |
0.4817 USDT |
0.4739 USDT |
| 2018-12-14 |
0.4726 USDT |
34,374.9729 KCS |
0.4749 USDT |
0.4542 USDT |
0.4847 USDT |
0.4615 USDT |
| 2018-12-13 |
0.4876 USDT |
13,044.4601 KCS |
0.4790 USDT |
0.4726 USDT |
0.5009 USDT |
0.4810 USDT |
| 2018-12-12 |
0.4732 USDT |
11,374.8771 KCS |
0.4657 USDT |
0.4650 USDT |
0.4874 USDT |
0.4722 USDT |
| 2018-12-11 |
0.4661 USDT |
8,988.7011 KCS |
0.4807 USDT |
0.4599 USDT |
0.4807 USDT |
0.4634 USDT |
| 2018-12-10 |
0.4817 USDT |
72,040.4874 KCS |
0.5122 USDT |
0.4550 USDT |
0.5220 USDT |
0.4850 USDT |
| 2018-12-09 |
0.5216 USDT |
109,860.7221 KCS |
0.5027 USDT |
0.4909 USDT |
0.5400 USDT |
0.5140 USDT |
| 2018-12-08 |
0.4951 USDT |
41,656.9055 KCS |
0.5085 USDT |
0.4748 USDT |
0.5362 USDT |
0.5001 USDT |
| 2018-12-07 |
0.4951 USDT |
96,345.7945 KCS |
0.5123 USDT |
0.4662 USDT |
0.5490 USDT |
0.5085 USDT |
| 2018-12-06 |
0.5516 USDT |
44,147.5797 KCS |
0.5578 USDT |
0.5123 USDT |
0.5800 USDT |
0.5123 USDT |
| 2018-12-05 |
0.5678 USDT |
30,028.7443 KCS |
0.5993 USDT |
0.5578 USDT |
0.6000 USDT |
0.5578 USDT |
| 2018-12-04 |
0.6381 USDT |
89,386.0927 KCS |
0.5862 USDT |
0.5730 USDT |
0.6700 USDT |
0.5950 USDT |
| 2018-12-03 |
0.5842 USDT |
23,191.4623 KCS |
0.6198 USDT |
0.5700 USDT |
0.6198 USDT |
0.5759 USDT |
| 2018-12-02 |
0.6171 USDT |
11,098.2207 KCS |
0.6200 USDT |
0.6094 USDT |
0.6382 USDT |
0.6192 USDT |
| 2018-12-01 |
0.6048 USDT |
43,436.0430 KCS |
0.5978 USDT |
0.5753 USDT |
0.6282 USDT |
0.6200 USDT |
| 2018-11-30 |
0.6121 USDT |
47,830.5100 KCS |
0.6391 USDT |
0.5888 USDT |
0.6466 USDT |
0.5962 USDT |
| 2018-11-29 |
0.6398 USDT |
93,348.4638 KCS |
0.6582 USDT |
0.6210 USDT |
0.6582 USDT |
0.6340 USDT |
| 2018-11-28 |
0.6224 USDT |
93,419.9290 KCS |
0.5812 USDT |
0.5720 USDT |
0.6655 USDT |
0.6500 USDT |
| 2018-11-27 |
0.5655 USDT |
48,023.2523 KCS |
0.5791 USDT |
0.5598 USDT |
0.5976 USDT |
0.5812 USDT |
| 2018-11-26 |
0.5976 USDT |
70,484.6983 KCS |
0.6357 USDT |
0.5567 USDT |
0.6467 USDT |
0.5724 USDT |
| 2018-11-25 |
0.5780 USDT |
75,446.2304 KCS |
0.6001 USDT |
0.5300 USDT |
0.6510 USDT |
0.6300 USDT |
| 2018-11-24 |
0.6161 USDT |
29,561.2497 KCS |
0.6686 USDT |
0.5617 USDT |
0.6944 USDT |
0.6001 USDT |
| 2018-11-23 |
0.6590 USDT |
47,293.3797 KCS |
0.6813 USDT |
0.6423 USDT |
0.7020 USDT |
0.6686 USDT |
| 2018-11-22 |
0.7128 USDT |
82,084.2060 KCS |
0.7564 USDT |
0.6800 USDT |
0.7600 USDT |
0.6800 USDT |
| 2018-11-21 |
0.7269 USDT |
114,502.4990 KCS |
0.7100 USDT |
0.6804 USDT |
0.7660 USDT |
0.7564 USDT |
| 2018-11-20 |
0.7215 USDT |
194,502.9282 KCS |
0.8518 USDT |
0.6400 USDT |
0.8542 USDT |
0.7100 USDT |
| 2018-11-19 |
0.9048 USDT |
177,566.4521 KCS |
0.9880 USDT |
0.8100 USDT |
0.9880 USDT |
0.8400 USDT |
| 2018-11-18 |
0.9915 USDT |
8,174.5504 KCS |
0.9884 USDT |
0.9823 USDT |
1.0088 USDT |
1.0000 USDT |
| 2018-11-17 |
0.9893 USDT |
25,386.8418 KCS |
0.9897 USDT |
0.9653 USDT |
1.0096 USDT |
0.9884 USDT |