Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-30 |
1.0805 USDT |
13,524.7696 KCS |
1.0807 USDT |
1.0656 USDT |
1.1063 USDT |
1.0800 USDT |
| 2018-10-29 |
1.0950 USDT |
23,822.1511 KCS |
1.1050 USDT |
1.0582 USDT |
1.1171 USDT |
1.0582 USDT |
| 2018-10-28 |
1.1167 USDT |
3,041.7059 KCS |
1.1157 USDT |
1.1038 USDT |
1.1353 USDT |
1.1312 USDT |
| 2018-10-27 |
1.1087 USDT |
9,112.0129 KCS |
1.1030 USDT |
1.1030 USDT |
1.1271 USDT |
1.1207 USDT |
| 2018-10-26 |
1.1005 USDT |
17,233.8410 KCS |
1.1043 USDT |
1.0903 USDT |
1.1161 USDT |
1.1156 USDT |
| 2018-10-25 |
1.1000 USDT |
63,881.8849 KCS |
1.0863 USDT |
1.0858 USDT |
1.1122 USDT |
1.1110 USDT |
| 2018-10-24 |
1.0926 USDT |
4,544.3361 KCS |
1.0865 USDT |
1.0781 USDT |
1.1047 USDT |
1.0969 USDT |
| 2018-10-23 |
1.0922 USDT |
10,756.7211 KCS |
1.1003 USDT |
1.0750 USDT |
1.1162 USDT |
1.0978 USDT |
| 2018-10-22 |
1.1230 USDT |
6,907.0484 KCS |
1.1302 USDT |
1.1000 USDT |
1.1520 USDT |
1.1000 USDT |
| 2018-10-21 |
1.1259 USDT |
21,027.9552 KCS |
1.1160 USDT |
1.1040 USDT |
1.1550 USDT |
1.1317 USDT |
| 2018-10-20 |
1.1034 USDT |
10,914.1746 KCS |
1.0863 USDT |
1.0847 USDT |
1.1332 USDT |
1.1332 USDT |
| 2018-10-19 |
1.0988 USDT |
6,110.5817 KCS |
1.1097 USDT |
1.0803 USDT |
1.1100 USDT |
1.0900 USDT |
| 2018-10-18 |
1.1147 USDT |
17,136.9274 KCS |
1.1630 USDT |
1.0950 USDT |
1.1706 USDT |
1.1014 USDT |
| 2018-10-17 |
1.1587 USDT |
5,009.7444 KCS |
1.1700 USDT |
1.1417 USDT |
1.1776 USDT |
1.1700 USDT |
| 2018-10-16 |
1.1759 USDT |
14,297.9822 KCS |
1.1490 USDT |
1.1416 USDT |
1.2070 USDT |
1.1721 USDT |
| 2018-10-15 |
1.1479 USDT |
102,832.3953 KCS |
1.0250 USDT |
1.0247 USDT |
1.2190 USDT |
1.1690 USDT |
| 2018-10-14 |
1.0571 USDT |
13,768.2409 KCS |
1.0526 USDT |
1.0249 USDT |
1.0923 USDT |
1.0378 USDT |
| 2018-10-13 |
1.0352 USDT |
6,012.5868 KCS |
1.0350 USDT |
1.0129 USDT |
1.0538 USDT |
1.0311 USDT |
| 2018-10-12 |
1.0274 USDT |
20,863.9167 KCS |
1.0016 USDT |
1.0016 USDT |
1.0472 USDT |
1.0350 USDT |
| 2018-10-11 |
1.0416 USDT |
55,668.1194 KCS |
1.1460 USDT |
1.0015 USDT |
1.1528 USDT |
1.0359 USDT |
| 2018-10-10 |
1.1120 USDT |
19,528.1508 KCS |
1.1216 USDT |
1.0920 USDT |
1.1656 USDT |
1.1429 USDT |
| 2018-10-09 |
1.1302 USDT |
36,440.7019 KCS |
1.1400 USDT |
1.1100 USDT |
1.1641 USDT |
1.1209 USDT |
| 2018-10-08 |
1.1564 USDT |
13,849.5778 KCS |
1.1778 USDT |
1.1400 USDT |
1.1790 USDT |
1.1453 USDT |
| 2018-10-07 |
1.1759 USDT |
19,793.7144 KCS |
1.1910 USDT |
1.1657 USDT |
1.2009 USDT |
1.1865 USDT |
| 2018-10-06 |
1.1991 USDT |
10,564.3598 KCS |
1.2164 USDT |
1.1900 USDT |
1.2175 USDT |
1.1910 USDT |
| 2018-10-05 |
1.1998 USDT |
14,222.4396 KCS |
1.2091 USDT |
1.1900 USDT |
1.2271 USDT |
1.2183 USDT |
| 2018-10-04 |
1.2124 USDT |
33,363.7710 KCS |
1.1950 USDT |
1.1950 USDT |
1.2426 USDT |
1.2000 USDT |
| 2018-10-03 |
1.1969 USDT |
23,937.4701 KCS |
1.2373 USDT |
1.1704 USDT |
1.2489 USDT |
1.1950 USDT |
| 2018-10-02 |
1.2530 USDT |
7,784.4177 KCS |
1.2878 USDT |
1.2297 USDT |
1.3023 USDT |
1.2379 USDT |
| 2018-10-01 |
1.2829 USDT |
21,433.4574 KCS |
1.3141 USDT |
1.2200 USDT |
1.3316 USDT |
1.2783 USDT |
| 2018-09-30 |
1.2924 USDT |
9,393.7208 KCS |
1.3000 USDT |
1.2580 USDT |
1.3180 USDT |
1.3141 USDT |
| 2018-09-29 |
1.2578 USDT |
46,680.8463 KCS |
1.2510 USDT |
1.2100 USDT |
1.3000 USDT |
1.3000 USDT |
| 2018-09-28 |
1.2840 USDT |
72,152.7991 KCS |
1.3200 USDT |
1.2400 USDT |
1.3472 USDT |
1.2579 USDT |
| 2018-09-27 |
1.2481 USDT |
54,661.7003 KCS |
1.1840 USDT |
1.1786 USDT |
1.3431 USDT |
1.3200 USDT |
| 2018-09-26 |
1.1563 USDT |
15,749.2694 KCS |
1.1509 USDT |
1.1160 USDT |
1.1960 USDT |
1.1840 USDT |
| 2018-09-25 |
1.1359 USDT |
36,159.7733 KCS |
1.1584 USDT |
1.1048 USDT |
1.1793 USDT |
1.1509 USDT |
| 2018-09-24 |
1.1578 USDT |
24,775.5566 KCS |
1.1660 USDT |
1.1266 USDT |
1.1943 USDT |
1.1700 USDT |
| 2018-09-23 |
1.1704 USDT |
15,399.5225 KCS |
1.1593 USDT |
1.1391 USDT |
1.1973 USDT |
1.1869 USDT |
| 2018-09-22 |
1.1639 USDT |
18,512.4839 KCS |
1.1930 USDT |
1.1197 USDT |
1.2159 USDT |
1.1469 USDT |
| 2018-09-21 |
1.1398 USDT |
55,922.1590 KCS |
1.1200 USDT |
1.0798 USDT |
1.1930 USDT |
1.1930 USDT |
| 2018-09-20 |
1.1102 USDT |
22,889.2755 KCS |
1.1000 USDT |
1.0790 USDT |
1.1550 USDT |
1.1250 USDT |
| 2018-09-19 |
1.0524 USDT |
13,519.1999 KCS |
1.0268 USDT |
1.0226 USDT |
1.0860 USDT |
1.0860 USDT |
| 2018-09-18 |
1.0342 USDT |
41,120.0112 KCS |
1.0301 USDT |
1.0128 USDT |
1.0800 USDT |
1.0416 USDT |
| 2018-09-17 |
1.0759 USDT |
41,984.1700 KCS |
1.1146 USDT |
1.0300 USDT |
1.1295 USDT |
1.0300 USDT |
| 2018-09-16 |
1.1091 USDT |
34,084.5805 KCS |
1.1225 USDT |
1.0900 USDT |
1.1588 USDT |
1.1145 USDT |
| 2018-09-15 |
1.1104 USDT |
31,277.5127 KCS |
1.0606 USDT |
1.0603 USDT |
1.1669 USDT |
1.1553 USDT |
| 2018-09-14 |
1.0902 USDT |
43,024.1974 KCS |
1.0922 USDT |
1.0507 USDT |
1.1444 USDT |
1.0606 USDT |
| 2018-09-13 |
1.1068 USDT |
59,736.7742 KCS |
1.0586 USDT |
1.0571 USDT |
1.1644 USDT |
1.1062 USDT |
| 2018-09-12 |
1.0206 USDT |
50,837.9325 KCS |
1.0793 USDT |
0.9905 USDT |
1.1183 USDT |
1.0577 USDT |
| 2018-09-11 |
1.0876 USDT |
20,578.7590 KCS |
1.1219 USDT |
1.0311 USDT |
1.1406 USDT |
1.0790 USDT |