Crypto exchange Kucoin

Market KuCoin (KCS) / Tether (USDT)

Identifier on Kucoin: KCS-USDT
Date Price Volume Open Low High Close
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
2018-04-29 4.3930 USDT 30,850.6030 KCS 4.4421 USDT 4.2599 USDT 4.5388 USDT 4.3520 USDT
2018-04-28 4.4079 USDT 19,211.3232 KCS 4.2212 USDT 4.2212 USDT 4.4900 USDT 4.4421 USDT
2018-04-27 4.3881 USDT 55,828.9638 KCS 4.5138 USDT 4.1554 USDT 4.6000 USDT 4.3299 USDT
2018-04-26 4.2829 USDT 46,474.5068 KCS 4.1850 USDT 4.0601 USDT 4.5388 USDT 4.5338 USDT
2018-04-25 4.2914 USDT 173,478.8141 KCS 5.1000 USDT 3.8000 USDT 5.1000 USDT 4.2100 USDT
2018-04-24 4.9587 USDT 56,373.8359 KCS 4.8264 USDT 4.5700 USDT 5.1301 USDT 5.1100 USDT
2018-04-23 4.4139 USDT 34,474.7699 KCS 4.0940 USDT 4.0258 USDT 5.0000 USDT 4.9149 USDT
2018-04-22 4.0481 USDT 55,917.8730 KCS 3.5951 USDT 3.5951 USDT 4.3730 USDT 4.0992 USDT
2018-04-21 3.4759 USDT 36,258.0305 KCS 3.4700 USDT 3.2886 USDT 3.6330 USDT 3.5800 USDT
2018-04-20 3.3302 USDT 51,359.9829 KCS 3.2665 USDT 3.2200 USDT 3.4899 USDT 3.4700 USDT
2018-04-19 3.2136 USDT 47,169.4571 KCS 3.0774 USDT 3.0774 USDT 3.3000 USDT 3.2664 USDT
2018-04-18 3.0662 USDT 26,479.0106 KCS 3.0400 USDT 3.0200 USDT 3.1393 USDT 3.0978 USDT
2018-04-17 3.1076 USDT 27,298.0307 KCS 3.1700 USDT 3.0275 USDT 3.1900 USDT 3.0275 USDT
2018-04-16 3.1810 USDT 34,899.7762 KCS 3.3015 USDT 3.0610 USDT 3.3200 USDT 3.1700 USDT
2018-04-15 3.2318 USDT 41,852.8086 KCS 3.1781 USDT 3.0551 USDT 3.3200 USDT 3.2955 USDT
2018-04-14 3.1527 USDT 30,514.2870 KCS 3.0573 USDT 3.0000 USDT 3.3440 USDT 3.1498 USDT
2018-04-13 3.2653 USDT 56,861.2352 KCS 3.2784 USDT 3.0030 USDT 3.5000 USDT 3.0121 USDT
2018-04-12 2.9392 USDT 59,375.7271 KCS 2.7301 USDT 2.6999 USDT 3.2785 USDT 3.2332 USDT
2018-04-11 2.6018 USDT 17,433.9254 KCS 2.4900 USDT 2.4600 USDT 2.8500 USDT 2.7300 USDT
2018-04-10 2.4250 USDT 16,546.3871 KCS 2.3640 USDT 2.3071 USDT 2.5099 USDT 2.4900 USDT
2018-04-09 2.3937 USDT 28,629.9372 KCS 2.3824 USDT 2.2700 USDT 2.5735 USDT 2.3640 USDT
2018-04-08 2.3199 USDT 43,441.4317 KCS 2.2015 USDT 2.1900 USDT 2.4490 USDT 2.3800 USDT