Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-03-10 |
3.2409 USDT |
31,999.5045 KCS |
3.1627 USDT |
3.0172 USDT |
3.3650 USDT |
3.0755 USDT |
| 2018-03-09 |
2.8946 USDT |
55,257.3643 KCS |
3.0501 USDT |
2.7500 USDT |
3.2385 USDT |
3.1267 USDT |
| 2018-03-08 |
3.1080 USDT |
36,330.0237 KCS |
3.2069 USDT |
2.9689 USDT |
3.3503 USDT |
3.0200 USDT |
| 2018-03-07 |
3.0723 USDT |
55,926.5388 KCS |
3.2449 USDT |
2.8000 USDT |
3.4480 USDT |
3.2385 USDT |
| 2018-03-06 |
3.4616 USDT |
33,288.1061 KCS |
3.7000 USDT |
3.2000 USDT |
3.8200 USDT |
3.2449 USDT |
| 2018-03-05 |
3.7566 USDT |
17,020.3980 KCS |
3.8889 USDT |
3.6500 USDT |
3.9492 USDT |
3.7000 USDT |
| 2018-03-04 |
3.8545 USDT |
20,068.5623 KCS |
3.6950 USDT |
3.6158 USDT |
4.1000 USDT |
3.8570 USDT |
| 2018-03-03 |
3.9226 USDT |
30,600.8664 KCS |
4.1340 USDT |
3.6000 USDT |
4.3399 USDT |
3.7462 USDT |
| 2018-03-02 |
4.2136 USDT |
16,755.2903 KCS |
4.2600 USDT |
4.1241 USDT |
4.3700 USDT |
4.2370 USDT |
| 2018-03-01 |
4.1924 USDT |
15,174.0823 KCS |
4.1502 USDT |
4.1234 USDT |
4.3325 USDT |
4.2600 USDT |
| 2018-02-28 |
4.3207 USDT |
19,247.1745 KCS |
4.4200 USDT |
4.1234 USDT |
4.6750 USDT |
4.1850 USDT |
| 2018-02-27 |
4.5563 USDT |
24,267.2696 KCS |
4.6501 USDT |
4.3712 USDT |
4.7248 USDT |
4.4795 USDT |
| 2018-02-26 |
4.6843 USDT |
22,425.0391 KCS |
4.5746 USDT |
4.3400 USDT |
4.8968 USDT |
4.6501 USDT |
| 2018-02-25 |
4.4948 USDT |
30,526.2606 KCS |
4.2500 USDT |
4.2350 USDT |
4.7500 USDT |
4.6996 USDT |
| 2018-02-24 |
4.4825 USDT |
17,153.8872 KCS |
4.6700 USDT |
4.2350 USDT |
4.8400 USDT |
4.3150 USDT |
| 2018-02-23 |
4.4382 USDT |
32,348.0657 KCS |
4.1102 USDT |
4.0600 USDT |
4.6800 USDT |
4.6700 USDT |
| 2018-02-22 |
4.1722 USDT |
26,108.6090 KCS |
4.2493 USDT |
4.0000 USDT |
4.4844 USDT |
4.1700 USDT |
| 2018-02-21 |
4.3800 USDT |
37,769.7616 KCS |
4.4000 USDT |
4.1100 USDT |
4.7833 USDT |
4.4249 USDT |
| 2018-02-20 |
4.8733 USDT |
48,118.1921 KCS |
5.1410 USDT |
4.4000 USDT |
5.3134 USDT |
4.4000 USDT |
| 2018-02-19 |
5.2331 USDT |
48,012.9410 KCS |
5.4600 USDT |
4.5000 USDT |
5.7001 USDT |
5.1500 USDT |
| 2018-02-18 |
5.5710 USDT |
60,467.9526 KCS |
5.7700 USDT |
5.3850 USDT |
5.9000 USDT |
5.4979 USDT |
| 2018-02-17 |
5.8111 USDT |
53,644.1476 KCS |
5.7876 USDT |
5.6100 USDT |
5.9995 USDT |
5.7400 USDT |