Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |