Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-09-10 |
1.1401 USDT |
30,125.4602 KCS |
1.1777 USDT |
1.1000 USDT |
1.2110 USDT |
1.1219 USDT |
| 2018-09-09 |
1.1632 USDT |
16,222.0481 KCS |
1.1710 USDT |
1.1222 USDT |
1.2087 USDT |
1.1732 USDT |
| 2018-09-08 |
1.1807 USDT |
26,164.0045 KCS |
1.2200 USDT |
1.1400 USDT |
1.2374 USDT |
1.1739 USDT |
| 2018-09-07 |
1.2427 USDT |
13,228.8040 KCS |
1.2600 USDT |
1.2038 USDT |
1.3000 USDT |
1.2147 USDT |
| 2018-09-06 |
1.2255 USDT |
41,585.9288 KCS |
1.2714 USDT |
1.1874 USDT |
1.2998 USDT |
1.2799 USDT |
| 2018-09-05 |
1.3710 USDT |
50,935.2351 KCS |
1.5090 USDT |
1.2510 USDT |
1.5290 USDT |
1.2906 USDT |
| 2018-09-04 |
1.5140 USDT |
10,540.5388 KCS |
1.4907 USDT |
1.4762 USDT |
1.5300 USDT |
1.5090 USDT |
| 2018-09-03 |
1.4754 USDT |
15,150.8670 KCS |
1.4739 USDT |
1.4400 USDT |
1.5095 USDT |
1.4899 USDT |
| 2018-09-02 |
1.4522 USDT |
10,148.7427 KCS |
1.4752 USDT |
1.4327 USDT |
1.4805 USDT |
1.4739 USDT |
| 2018-09-01 |
1.4630 USDT |
25,596.0531 KCS |
1.4232 USDT |
1.4017 USDT |
1.4990 USDT |
1.4561 USDT |
| 2018-08-31 |
1.4063 USDT |
14,713.3067 KCS |
1.4188 USDT |
1.3800 USDT |
1.4415 USDT |
1.4000 USDT |
| 2018-08-30 |
1.3948 USDT |
26,636.3624 KCS |
1.4620 USDT |
1.3563 USDT |
1.4840 USDT |
1.4039 USDT |
| 2018-08-29 |
1.5143 USDT |
25,910.6447 KCS |
1.5735 USDT |
1.4561 USDT |
1.5800 USDT |
1.4570 USDT |
| 2018-08-28 |
1.4518 USDT |
56,741.9481 KCS |
1.3884 USDT |
1.3648 USDT |
1.5894 USDT |
1.5894 USDT |
| 2018-08-27 |
1.3614 USDT |
32,653.4497 KCS |
1.3399 USDT |
1.3230 USDT |
1.4196 USDT |
1.4116 USDT |
| 2018-08-26 |
1.3559 USDT |
5,766.1584 KCS |
1.3789 USDT |
1.3357 USDT |
1.3789 USDT |
1.3383 USDT |
| 2018-08-25 |
1.3669 USDT |
16,544.5991 KCS |
1.3600 USDT |
1.3391 USDT |
1.3976 USDT |
1.3590 USDT |
| 2018-08-24 |
1.3643 USDT |
25,674.9787 KCS |
1.4073 USDT |
1.3301 USDT |
1.4239 USDT |
1.3600 USDT |
| 2018-08-23 |
1.3394 USDT |
6,325.4840 KCS |
1.3353 USDT |
1.3020 USDT |
1.4242 USDT |
1.4242 USDT |
| 2018-08-22 |
1.3860 USDT |
17,483.6003 KCS |
1.3995 USDT |
1.3020 USDT |
1.4910 USDT |
1.3327 USDT |
| 2018-08-21 |
1.3689 USDT |
16,616.9514 KCS |
1.4000 USDT |
1.3300 USDT |
1.4494 USDT |
1.3955 USDT |
| 2018-08-20 |
1.5255 USDT |
20,676.3300 KCS |
1.5424 USDT |
1.4000 USDT |
1.5930 USDT |
1.4004 USDT |
| 2018-08-19 |
1.4962 USDT |
12,310.1009 KCS |
1.4798 USDT |
1.4419 USDT |
1.5688 USDT |
1.5155 USDT |
| 2018-08-18 |
1.4762 USDT |
36,093.2871 KCS |
1.5800 USDT |
1.3592 USDT |
1.6080 USDT |
1.4608 USDT |
| 2018-08-17 |
1.4009 USDT |
52,109.8457 KCS |
1.2500 USDT |
1.1900 USDT |
1.5806 USDT |
1.5800 USDT |
| 2018-08-16 |
1.3225 USDT |
13,198.5120 KCS |
1.3277 USDT |
1.2500 USDT |
1.3931 USDT |
1.2500 USDT |
| 2018-08-15 |
1.3656 USDT |
45,066.5715 KCS |
1.3664 USDT |
1.2358 USDT |
1.4500 USDT |
1.3449 USDT |
| 2018-08-14 |
1.2345 USDT |
71,993.5897 KCS |
1.3706 USDT |
1.1500 USDT |
1.3857 USDT |
1.3663 USDT |
| 2018-08-13 |
1.4898 USDT |
52,935.6906 KCS |
1.6344 USDT |
1.3668 USDT |
1.6732 USDT |
1.3856 USDT |
| 2018-08-12 |
1.6817 USDT |
27,077.3774 KCS |
1.7400 USDT |
1.5912 USDT |
1.7838 USDT |
1.6475 USDT |
| 2018-08-11 |
1.7473 USDT |
49,099.9600 KCS |
1.8589 USDT |
1.6500 USDT |
1.8589 USDT |
1.7170 USDT |
| 2018-08-10 |
1.9386 USDT |
15,654.3996 KCS |
2.0270 USDT |
1.8400 USDT |
2.0436 USDT |
1.8414 USDT |
| 2018-08-09 |
2.0072 USDT |
23,717.3814 KCS |
1.9849 USDT |
1.9701 USDT |
2.0996 USDT |
2.0500 USDT |
| 2018-08-08 |
2.0131 USDT |
55,278.4935 KCS |
2.1090 USDT |
1.9790 USDT |
2.1166 USDT |
1.9981 USDT |