Crypto exchange Kucoin

Market KuCoin (KCS) / Tether (USDT)

Identifier on Kucoin: KCS-USDT
Date Price Volume Open Low High Close
2018-06-18 2.4923 USDT 161,311.7879 KCS 2.4844 USDT 2.4027 USDT 2.6156 USDT 2.5905 USDT
2018-06-17 2.5111 USDT 155,376.5843 KCS 2.5049 USDT 2.4793 USDT 2.5504 USDT 2.4862 USDT
2018-06-16 2.4761 USDT 156,538.4439 KCS 2.4358 USDT 2.4100 USDT 2.5336 USDT 2.5035 USDT
2018-06-15 2.5203 USDT 174,227.2356 KCS 2.5420 USDT 2.4300 USDT 2.6000 USDT 2.4371 USDT
2018-06-14 2.3896 USDT 169,591.9613 KCS 2.2601 USDT 2.2505 USDT 2.5813 USDT 2.5419 USDT
2018-06-13 2.2959 USDT 187,855.7994 KCS 2.3332 USDT 2.1691 USDT 2.4002 USDT 2.2525 USDT
2018-06-12 2.4268 USDT 159,647.0724 KCS 2.5120 USDT 2.3132 USDT 2.5153 USDT 2.3427 USDT
2018-06-11 2.4291 USDT 151,119.5135 KCS 2.3592 USDT 2.3030 USDT 2.5729 USDT 2.5094 USDT
2018-06-10 2.5317 USDT 119,072.0911 KCS 2.7555 USDT 2.3202 USDT 2.7691 USDT 2.3566 USDT
2018-06-09 2.7444 USDT 75,060.5917 KCS 2.6830 USDT 2.6218 USDT 2.9020 USDT 2.7629 USDT
2018-06-08 2.8211 USDT 42,736.0799 KCS 2.9900 USDT 2.6635 USDT 3.0379 USDT 2.6839 USDT
2018-06-07 3.0998 USDT 13,022.1494 KCS 3.1287 USDT 2.9666 USDT 3.2000 USDT 2.9910 USDT
2018-06-06 3.0741 USDT 14,644.8852 KCS 3.0520 USDT 3.0103 USDT 3.1417 USDT 3.1332 USDT
2018-06-05 2.9294 USDT 16,467.7875 KCS 2.9199 USDT 2.8610 USDT 3.0800 USDT 3.0520 USDT
2018-06-04 3.0178 USDT 13,219.9433 KCS 3.1866 USDT 2.8872 USDT 3.2239 USDT 2.9074 USDT
2018-06-03 3.1929 USDT 14,992.4286 KCS 3.2000 USDT 3.1096 USDT 3.2503 USDT 3.1640 USDT
2018-06-02 3.1955 USDT 18,848.1337 KCS 3.0871 USDT 3.0800 USDT 3.3063 USDT 3.2000 USDT
2018-06-01 3.0643 USDT 10,894.7435 KCS 3.1134 USDT 2.9798 USDT 3.1600 USDT 3.0871 USDT
2018-05-31 3.0335 USDT 16,324.4628 KCS 2.8817 USDT 2.8768 USDT 3.1600 USDT 3.1173 USDT
2018-05-30 2.9225 USDT 30,704.1808 KCS 2.9700 USDT 2.8346 USDT 3.0502 USDT 2.9000 USDT
2018-05-29 2.9229 USDT 30,135.4702 KCS 2.7569 USDT 2.7500 USDT 3.0534 USDT 2.9700 USDT
2018-05-28 2.8904 USDT 37,809.3133 KCS 3.1141 USDT 2.7569 USDT 3.1141 USDT 2.7569 USDT
2018-05-27 3.0584 USDT 16,199.5712 KCS 3.1389 USDT 3.0000 USDT 3.1389 USDT 3.1141 USDT
2018-05-26 3.0878 USDT 8,886.0856 KCS 3.0996 USDT 3.0110 USDT 3.1811 USDT 3.1005 USDT
2018-05-25 3.1013 USDT 17,459.1885 KCS 3.1976 USDT 3.0110 USDT 3.2286 USDT 3.0996 USDT
2018-05-24 3.1540 USDT 26,606.7778 KCS 3.1419 USDT 3.0000 USDT 3.3063 USDT 3.2328 USDT
2018-05-23 3.2529 USDT 52,715.1556 KCS 3.4687 USDT 3.0000 USDT 3.5287 USDT 3.1419 USDT
2018-05-22 3.6005 USDT 23,801.5813 KCS 3.8658 USDT 3.4500 USDT 3.8877 USDT 3.4690 USDT
2018-05-21 3.8025 USDT 25,047.7265 KCS 3.9346 USDT 3.7204 USDT 3.9895 USDT 3.8654 USDT
2018-05-20 3.7911 USDT 35,789.4964 KCS 3.9275 USDT 3.6614 USDT 3.9346 USDT 3.9346 USDT
2018-05-19 4.1989 USDT 67,375.4965 KCS 4.0182 USDT 3.8300 USDT 4.5000 USDT 3.8304 USDT
2018-05-18 3.7936 USDT 56,134.7965 KCS 3.5690 USDT 3.4802 USDT 4.0182 USDT 3.9819 USDT
2018-05-17 3.6536 USDT 25,237.8551 KCS 3.6713 USDT 3.5600 USDT 3.7300 USDT 3.5930 USDT
2018-05-16 3.6360 USDT 33,016.8200 KCS 3.6827 USDT 3.5000 USDT 3.7300 USDT 3.6595 USDT
2018-05-15 3.6690 USDT 41,904.8542 KCS 3.6600 USDT 3.6600 USDT 3.8143 USDT 3.6900 USDT
2018-05-14 3.6978 USDT 487,724.7276 KCS 3.8689 USDT 3.6600 USDT 3.9039 USDT 3.6600 USDT
2018-05-13 3.7571 USDT 216,839.1618 KCS 3.7600 USDT 3.7091 USDT 3.9533 USDT 3.8689 USDT
2018-05-12 3.7281 USDT 230,160.4292 KCS 3.7433 USDT 3.7020 USDT 3.9100 USDT 3.7600 USDT
2018-05-11 3.8746 USDT 150,769.1385 KCS 4.1159 USDT 3.5700 USDT 4.1700 USDT 3.7200 USDT
2018-05-10 4.1986 USDT 66,214.7345 KCS 4.2300 USDT 4.1159 USDT 4.2900 USDT 4.1347 USDT
2018-05-09 4.2063 USDT 37,193.2201 KCS 4.2617 USDT 4.1151 USDT 4.3253 USDT 4.2100 USDT
2018-05-08 4.2936 USDT 38,086.1888 KCS 4.3183 USDT 4.1500 USDT 4.4027 USDT 4.2617 USDT
2018-05-07 4.2382 USDT 26,256.2180 KCS 4.4514 USDT 4.1000 USDT 4.4697 USDT 4.2700 USDT
2018-05-06 4.5003 USDT 35,138.6641 KCS 4.7218 USDT 4.3300 USDT 4.7900 USDT 4.4150 USDT
2018-05-05 4.7471 USDT 27,152.1366 KCS 4.7200 USDT 4.5350 USDT 4.9000 USDT 4.7218 USDT
2018-05-04 4.6166 USDT 28,568.9152 KCS 4.5890 USDT 4.3546 USDT 4.8100 USDT 4.7350 USDT
2018-05-03 4.2373 USDT 56,154.4434 KCS 4.0700 USDT 3.9533 USDT 4.6300 USDT 4.6004 USDT
2018-05-02 3.9966 USDT 16,874.4060 KCS 4.0700 USDT 3.8499 USDT 4.2013 USDT 4.1381 USDT
2018-05-01 3.9651 USDT 27,783.9005 KCS 4.0325 USDT 3.8600 USDT 4.1000 USDT 4.0908 USDT
2018-04-30 4.1742 USDT 26,802.6199 KCS 4.3520 USDT 4.0000 USDT 4.4000 USDT 4.0793 USDT