Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
10.3029 USDT |
33,967.9989 KCS |
10.3710 USDT |
10.2000 USDT |
10.4600 USDT |
10.4140 USDT |
| 2024-06-08 |
10.2714 USDT |
48,665.0519 KCS |
10.3160 USDT |
10.1470 USDT |
10.4260 USDT |
10.3740 USDT |
| 2024-06-07 |
10.3309 USDT |
94,615.9790 KCS |
10.3790 USDT |
10.2000 USDT |
10.5480 USDT |
10.3500 USDT |
| 2024-06-06 |
10.3523 USDT |
50,461.0078 KCS |
10.2180 USDT |
10.1800 USDT |
10.5080 USDT |
10.4320 USDT |
| 2024-06-05 |
10.1194 USDT |
28,880.9194 KCS |
10.0960 USDT |
10.0740 USDT |
10.1900 USDT |
10.1890 USDT |
| 2024-06-04 |
10.0569 USDT |
36,714.3033 KCS |
10.0620 USDT |
9.9900 USDT |
10.1000 USDT |
10.0890 USDT |
| 2024-06-03 |
10.1102 USDT |
52,095.3732 KCS |
10.0680 USDT |
10.0070 USDT |
10.2000 USDT |
10.0540 USDT |
| 2024-06-02 |
10.1033 USDT |
41,895.1150 KCS |
10.1650 USDT |
9.9560 USDT |
10.2000 USDT |
10.0600 USDT |
| 2024-06-01 |
10.0866 USDT |
25,411.2494 KCS |
9.9980 USDT |
9.9540 USDT |
10.1760 USDT |
10.0940 USDT |
| 2024-05-31 |
10.0746 USDT |
50,769.3461 KCS |
10.2010 USDT |
9.9630 USDT |
10.2150 USDT |
10.0480 USDT |
| 2024-05-30 |
10.2510 USDT |
43,966.0384 KCS |
10.2400 USDT |
10.1010 USDT |
10.3600 USDT |
10.2030 USDT |
| 2024-05-29 |
10.2674 USDT |
39,756.0418 KCS |
10.4300 USDT |
10.2000 USDT |
10.4340 USDT |
10.2080 USDT |
| 2024-05-28 |
10.3718 USDT |
37,552.3780 KCS |
10.4290 USDT |
10.2940 USDT |
10.4550 USDT |
10.4110 USDT |
| 2024-05-27 |
10.4179 USDT |
75,281.1864 KCS |
10.2920 USDT |
10.2830 USDT |
10.5660 USDT |
10.4070 USDT |
| 2024-05-26 |
10.2056 USDT |
44,147.9661 KCS |
10.1530 USDT |
10.1000 USDT |
10.3600 USDT |
10.3300 USDT |
| 2024-05-25 |
10.2084 USDT |
44,155.0980 KCS |
10.2700 USDT |
10.1000 USDT |
10.3600 USDT |
10.1510 USDT |
| 2024-05-24 |
10.2290 USDT |
59,951.9658 KCS |
10.1640 USDT |
10.1000 USDT |
10.3300 USDT |
10.3000 USDT |
| 2024-05-23 |
10.2837 USDT |
100,471.3228 KCS |
10.1910 USDT |
10.0660 USDT |
10.5130 USDT |
10.2190 USDT |
| 2024-05-22 |
10.1582 USDT |
73,623.3346 KCS |
10.2330 USDT |
10.0480 USDT |
10.3110 USDT |
10.3030 USDT |
| 2024-05-21 |
10.1964 USDT |
94,666.6107 KCS |
10.2500 USDT |
10.0400 USDT |
10.3280 USDT |
10.1430 USDT |
| 2024-05-20 |
9.6665 USDT |
68,959.7949 KCS |
9.6770 USDT |
9.5890 USDT |
9.8660 USDT |
9.8340 USDT |
| 2024-05-19 |
9.7557 USDT |
55,917.6557 KCS |
9.7970 USDT |
9.6810 USDT |
9.8490 USDT |
9.7220 USDT |
| 2024-05-18 |
9.8424 USDT |
63,337.0512 KCS |
9.8420 USDT |
9.7460 USDT |
9.9640 USDT |
9.8150 USDT |
| 2024-05-17 |
9.7797 USDT |
93,113.2271 KCS |
9.5300 USDT |
9.5210 USDT |
10.0000 USDT |
9.8410 USDT |
| 2024-05-16 |
9.6565 USDT |
92,150.4602 KCS |
9.8370 USDT |
9.4960 USDT |
9.8430 USDT |
9.5280 USDT |
| 2024-05-15 |
9.5775 USDT |
118,821.4677 KCS |
9.6260 USDT |
9.4000 USDT |
9.7690 USDT |
9.7580 USDT |
| 2024-05-14 |
9.7544 USDT |
110,232.4375 KCS |
9.9050 USDT |
9.5700 USDT |
10.0080 USDT |
9.6400 USDT |
| 2024-05-13 |
10.0383 USDT |
160,089.2756 KCS |
10.0690 USDT |
9.8100 USDT |
10.3600 USDT |
9.8940 USDT |
| 2024-05-12 |
10.2107 USDT |
64,202.4749 KCS |
10.2790 USDT |
10.0400 USDT |
10.3280 USDT |
10.0460 USDT |
| 2024-05-11 |
10.2431 USDT |
48,192.4869 KCS |
10.2050 USDT |
10.1230 USDT |
10.2990 USDT |
10.2820 USDT |
| 2024-05-10 |
10.3602 USDT |
104,467.6036 KCS |
10.3550 USDT |
10.0400 USDT |
10.5200 USDT |
10.1240 USDT |
| 2024-05-09 |
10.3892 USDT |
73,011.8983 KCS |
10.2870 USDT |
10.2760 USDT |
10.4690 USDT |
10.4070 USDT |
| 2024-05-08 |
10.3890 USDT |
84,203.3606 KCS |
10.4710 USDT |
10.2500 USDT |
10.5030 USDT |
10.4600 USDT |
| 2024-05-07 |
10.5662 USDT |
101,847.2757 KCS |
10.6580 USDT |
10.3600 USDT |
10.6800 USDT |
10.6280 USDT |
| 2024-05-06 |
10.5142 USDT |
152,915.0456 KCS |
10.3370 USDT |
10.3060 USDT |
10.6720 USDT |
10.5620 USDT |
| 2024-05-05 |
10.2308 USDT |
76,149.7091 KCS |
10.2590 USDT |
10.0700 USDT |
10.3270 USDT |
10.3210 USDT |
| 2024-05-04 |
10.2540 USDT |
82,635.3302 KCS |
10.1320 USDT |
10.1280 USDT |
10.3590 USDT |
10.2460 USDT |
| 2024-05-03 |
9.9270 USDT |
97,670.9516 KCS |
9.7550 USDT |
9.7440 USDT |
10.1990 USDT |
10.1940 USDT |
| 2024-05-02 |
9.6422 USDT |
102,555.7867 KCS |
9.5040 USDT |
9.4470 USDT |
9.7870 USDT |
9.7590 USDT |
| 2024-05-01 |
9.4280 USDT |
122,401.0130 KCS |
9.6690 USDT |
9.2400 USDT |
9.6830 USDT |
9.3800 USDT |
| 2024-04-30 |
9.7513 USDT |
95,967.7990 KCS |
9.9920 USDT |
9.5600 USDT |
10.0230 USDT |
9.6710 USDT |
| 2024-04-29 |
9.9952 USDT |
69,455.0459 KCS |
10.0900 USDT |
9.8920 USDT |
10.1430 USDT |
9.9950 USDT |
| 2024-04-28 |
10.0510 USDT |
69,382.9505 KCS |
10.0160 USDT |
9.9120 USDT |
10.1650 USDT |
10.0290 USDT |
| 2024-04-27 |
9.9925 USDT |
60,343.0632 KCS |
9.9980 USDT |
9.8710 USDT |
10.1300 USDT |
10.0360 USDT |
| 2024-04-26 |
10.1734 USDT |
53,901.4920 KCS |
10.1880 USDT |
10.0400 USDT |
10.2420 USDT |
10.0640 USDT |
| 2024-04-25 |
9.9595 USDT |
56,315.5427 KCS |
9.9420 USDT |
9.8800 USDT |
10.0780 USDT |
10.0780 USDT |
| 2024-04-24 |
10.1216 USDT |
128,643.2977 KCS |
9.9590 USDT |
9.8850 USDT |
10.3600 USDT |
9.9250 USDT |
| 2024-04-23 |
9.7887 USDT |
113,116.0784 KCS |
9.7010 USDT |
9.5600 USDT |
10.0230 USDT |
9.9590 USDT |
| 2024-04-22 |
9.7271 USDT |
90,685.3816 KCS |
9.7000 USDT |
9.6000 USDT |
9.8800 USDT |
9.8780 USDT |
| 2024-04-21 |
9.5442 USDT |
118,752.4533 KCS |
9.2390 USDT |
9.2300 USDT |
9.7200 USDT |
9.7070 USDT |