Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-22 |
2.8279 USDT |
22,854.8011 KCS |
2.8837 USDT |
2.7750 USDT |
2.8990 USDT |
2.8246 USDT |
| 2018-07-21 |
2.8667 USDT |
7,827.4683 KCS |
2.7335 USDT |
2.7240 USDT |
2.9497 USDT |
2.8837 USDT |
| 2018-07-20 |
2.9143 USDT |
52,854.0636 KCS |
3.0039 USDT |
2.7298 USDT |
3.0366 USDT |
2.8050 USDT |
| 2018-07-19 |
3.0124 USDT |
64,888.1844 KCS |
2.9794 USDT |
2.9524 USDT |
3.0550 USDT |
3.0030 USDT |
| 2018-07-18 |
3.1641 USDT |
145,306.8611 KCS |
3.1613 USDT |
2.9500 USDT |
3.2097 USDT |
3.0110 USDT |
| 2018-07-17 |
3.0955 USDT |
202,866.7589 KCS |
3.1129 USDT |
2.9176 USDT |
3.2568 USDT |
3.1736 USDT |
| 2018-07-16 |
2.8636 USDT |
292,066.8071 KCS |
2.9114 USDT |
2.6511 USDT |
3.1400 USDT |
3.1129 USDT |
| 2018-07-15 |
3.0756 USDT |
64,516.3475 KCS |
3.1825 USDT |
2.9114 USDT |
3.1887 USDT |
2.9227 USDT |
| 2018-07-14 |
3.1928 USDT |
38,820.8030 KCS |
3.2487 USDT |
3.1730 USDT |
3.2490 USDT |
3.1906 USDT |
| 2018-07-13 |
3.2637 USDT |
24,110.3278 KCS |
3.2913 USDT |
3.1894 USDT |
3.3392 USDT |
3.2477 USDT |
| 2018-07-12 |
3.3372 USDT |
91,510.9150 KCS |
3.3892 USDT |
3.1107 USDT |
3.5704 USDT |
3.2603 USDT |
| 2018-07-11 |
3.1634 USDT |
142,844.1323 KCS |
3.0750 USDT |
2.9718 USDT |
3.4000 USDT |
3.3892 USDT |
| 2018-07-10 |
3.0793 USDT |
318,876.2145 KCS |
2.9281 USDT |
2.8059 USDT |
3.4378 USDT |
3.0750 USDT |
| 2018-07-09 |
2.9345 USDT |
219,903.2771 KCS |
2.8617 USDT |
2.8533 USDT |
2.9804 USDT |
2.9281 USDT |
| 2018-07-08 |
2.8165 USDT |
167,181.9792 KCS |
2.7822 USDT |
2.7496 USDT |
2.8894 USDT |
2.8624 USDT |
| 2018-07-07 |
2.6535 USDT |
258,662.4689 KCS |
2.6387 USDT |
2.5913 USDT |
2.7944 USDT |
2.7822 USDT |
| 2018-07-06 |
2.6403 USDT |
238,045.4616 KCS |
2.6018 USDT |
2.5386 USDT |
2.6980 USDT |
2.6387 USDT |
| 2018-07-05 |
2.5635 USDT |
363,900.1319 KCS |
2.4949 USDT |
2.4868 USDT |
2.6612 USDT |
2.6018 USDT |
| 2018-07-04 |
2.4516 USDT |
314,443.4444 KCS |
2.4070 USDT |
2.3199 USDT |
2.5500 USDT |
2.4956 USDT |
| 2018-07-03 |
2.4144 USDT |
217,382.7304 KCS |
2.3925 USDT |
2.3655 USDT |
2.4548 USDT |
2.4071 USDT |
| 2018-07-02 |
2.2557 USDT |
310,266.0465 KCS |
1.9798 USDT |
1.9268 USDT |
2.5159 USDT |
2.3926 USDT |
| 2018-07-01 |
1.9886 USDT |
165,890.1429 KCS |
2.0466 USDT |
1.9500 USDT |
2.0474 USDT |
1.9783 USDT |
| 2018-06-30 |
1.9922 USDT |
106,970.7133 KCS |
1.9010 USDT |
1.9000 USDT |
2.0476 USDT |
2.0329 USDT |
| 2018-06-29 |
1.8173 USDT |
140,876.2034 KCS |
1.8499 USDT |
1.7350 USDT |
2.0050 USDT |
1.9010 USDT |
| 2018-06-28 |
2.0425 USDT |
118,882.9359 KCS |
2.1220 USDT |
1.8350 USDT |
2.1671 USDT |
1.8436 USDT |
| 2018-06-27 |
2.1162 USDT |
148,352.4078 KCS |
2.1472 USDT |
2.0210 USDT |
2.1505 USDT |
2.1090 USDT |
| 2018-06-26 |
2.2314 USDT |
138,889.2034 KCS |
2.2417 USDT |
2.1440 USDT |
2.3074 USDT |
2.1462 USDT |
| 2018-06-25 |
2.1942 USDT |
173,016.6956 KCS |
2.2125 USDT |
2.0900 USDT |
2.2845 USDT |
2.2367 USDT |
| 2018-06-24 |
2.1808 USDT |
291,960.1445 KCS |
2.4248 USDT |
2.0410 USDT |
2.4323 USDT |
2.2125 USDT |
| 2018-06-23 |
2.4127 USDT |
189,320.9947 KCS |
2.3899 USDT |
2.3325 USDT |
2.4691 USDT |
2.4287 USDT |
| 2018-06-22 |
2.5459 USDT |
183,954.0021 KCS |
2.7586 USDT |
2.3500 USDT |
2.7624 USDT |
2.3972 USDT |
| 2018-06-21 |
2.7109 USDT |
110,966.0071 KCS |
2.6032 USDT |
2.6000 USDT |
2.8000 USDT |
2.7592 USDT |
| 2018-06-20 |
2.5113 USDT |
95,830.6960 KCS |
2.5831 USDT |
2.4618 USDT |
2.5974 USDT |
2.5974 USDT |
| 2018-06-19 |
2.5699 USDT |
169,437.0646 KCS |
2.5895 USDT |
2.5146 USDT |
2.6500 USDT |
2.5885 USDT |
| 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 |