Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |