Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-04-07 |
2.1935 USDT |
13,764.1806 KCS |
2.0832 USDT |
2.0832 USDT |
2.2800 USDT |
2.2038 USDT |
| 2018-04-06 |
2.0953 USDT |
17,818.2262 KCS |
2.1929 USDT |
2.0400 USDT |
2.2098 USDT |
2.0874 USDT |
| 2018-04-05 |
2.2129 USDT |
25,170.4440 KCS |
2.2914 USDT |
2.1500 USDT |
2.2914 USDT |
2.1968 USDT |
| 2018-04-04 |
2.3439 USDT |
26,987.1802 KCS |
2.5341 USDT |
2.2000 USDT |
2.5341 USDT |
2.2767 USDT |
| 2018-04-03 |
2.4132 USDT |
30,543.8865 KCS |
2.2847 USDT |
2.2627 USDT |
2.5002 USDT |
2.5002 USDT |
| 2018-04-02 |
2.2851 USDT |
18,286.6199 KCS |
2.2405 USDT |
2.2101 USDT |
2.3500 USDT |
2.2847 USDT |
| 2018-04-01 |
2.2175 USDT |
11,211.3034 KCS |
2.2670 USDT |
2.1158 USDT |
2.3052 USDT |
2.2401 USDT |
| 2018-03-31 |
2.2953 USDT |
16,703.2821 KCS |
2.2500 USDT |
2.2269 USDT |
2.3602 USDT |
2.2447 USDT |
| 2018-03-30 |
2.2389 USDT |
47,941.2134 KCS |
2.2654 USDT |
2.1490 USDT |
2.4000 USDT |
2.2131 USDT |
| 2018-03-29 |
2.3731 USDT |
39,652.4198 KCS |
2.6330 USDT |
2.2500 USDT |
2.6330 USDT |
2.2631 USDT |
| 2018-03-28 |
2.5757 USDT |
16,467.0019 KCS |
2.5300 USDT |
2.4702 USDT |
2.6406 USDT |
2.6356 USDT |
| 2018-03-27 |
2.6229 USDT |
18,622.1998 KCS |
2.7899 USDT |
2.5300 USDT |
2.7899 USDT |
2.5300 USDT |
| 2018-03-26 |
2.7472 USDT |
36,267.9804 KCS |
3.0300 USDT |
2.5302 USDT |
3.0400 USDT |
2.7497 USDT |
| 2018-03-25 |
2.8959 USDT |
11,521.6291 KCS |
2.8800 USDT |
2.8156 USDT |
3.0300 USDT |
3.0001 USDT |
| 2018-03-24 |
2.9601 USDT |
21,118.6439 KCS |
2.8221 USDT |
2.8221 USDT |
3.0500 USDT |
2.8800 USDT |
| 2018-03-23 |
2.7353 USDT |
16,811.0069 KCS |
2.7350 USDT |
2.6000 USDT |
2.9958 USDT |
2.9958 USDT |
| 2018-03-22 |
2.8624 USDT |
32,508.6909 KCS |
2.8791 USDT |
2.7030 USDT |
3.1089 USDT |
2.7354 USDT |
| 2018-03-21 |
3.0107 USDT |
37,217.2075 KCS |
3.0500 USDT |
2.8100 USDT |
3.2000 USDT |
2.8804 USDT |
| 2018-03-20 |
2.8735 USDT |
40,200.3836 KCS |
2.7001 USDT |
2.5949 USDT |
3.2385 USDT |
3.1100 USDT |
| 2018-03-19 |
2.5378 USDT |
54,256.2621 KCS |
2.2897 USDT |
2.2229 USDT |
2.8106 USDT |
2.7300 USDT |
| 2018-03-18 |
2.0264 USDT |
85,962.2963 KCS |
2.1778 USDT |
1.8248 USDT |
2.3018 USDT |
2.2898 USDT |
| 2018-03-17 |
2.2031 USDT |
36,980.2450 KCS |
2.3530 USDT |
2.0500 USDT |
2.4300 USDT |
2.1778 USDT |
| 2018-03-16 |
2.4027 USDT |
38,797.3075 KCS |
2.6524 USDT |
2.2500 USDT |
2.6897 USDT |
2.4300 USDT |
| 2018-03-15 |
2.5309 USDT |
45,689.3332 KCS |
2.7971 USDT |
2.2500 USDT |
2.7971 USDT |
2.6524 USDT |
| 2018-03-14 |
2.8912 USDT |
60,743.6300 KCS |
3.3500 USDT |
2.7000 USDT |
3.3910 USDT |
2.7600 USDT |
| 2018-03-13 |
3.3162 USDT |
24,038.0677 KCS |
3.3715 USDT |
3.1824 USDT |
3.4262 USDT |
3.2498 USDT |
| 2018-03-12 |
3.3038 USDT |
13,564.6045 KCS |
3.2300 USDT |
3.1001 USDT |
3.4700 USDT |
3.3722 USDT |
| 2018-03-11 |
3.1579 USDT |
21,502.5597 KCS |
3.0301 USDT |
2.9500 USDT |
3.4900 USDT |
3.2300 USDT |