Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-02-16 |
5.8502 USDT |
28,629.8969 KCS |
5.9011 USDT |
5.7500 USDT |
6.0486 USDT |
5.9060 USDT |
| 2018-02-15 |
5.8302 USDT |
62,775.3864 KCS |
5.6800 USDT |
5.6000 USDT |
6.2600 USDT |
5.9011 USDT |
| 2018-02-14 |
5.7140 USDT |
45,328.0191 KCS |
5.4001 USDT |
5.4001 USDT |
5.9175 USDT |
5.7300 USDT |
| 2018-02-13 |
5.5377 USDT |
34,620.2810 KCS |
5.7750 USDT |
5.3000 USDT |
5.7900 USDT |
5.3921 USDT |
| 2018-02-12 |
5.5601 USDT |
40,976.1928 KCS |
5.1500 USDT |
5.1300 USDT |
5.8934 USDT |
5.7429 USDT |
| 2018-02-11 |
5.3641 USDT |
53,151.1379 KCS |
5.6000 USDT |
5.0010 USDT |
5.6500 USDT |
5.1500 USDT |
| 2018-02-10 |
5.8096 USDT |
89,058.2194 KCS |
5.9185 USDT |
5.1940 USDT |
6.4800 USDT |
5.6000 USDT |
| 2018-02-09 |
5.6340 USDT |
82,073.9766 KCS |
5.7850 USDT |
5.2000 USDT |
6.0900 USDT |
5.8010 USDT |
| 2018-02-08 |
5.8161 USDT |
90,274.8846 KCS |
5.2100 USDT |
5.1700 USDT |
6.2500 USDT |
5.8500 USDT |
| 2018-02-07 |
5.7545 USDT |
128,490.0532 KCS |
5.7190 USDT |
4.8000 USDT |
6.5164 USDT |
5.1900 USDT |
| 2018-02-06 |
4.3897 USDT |
249,838.3618 KCS |
4.6897 USDT |
3.4128 USDT |
5.9800 USDT |
5.7190 USDT |
| 2018-02-05 |
4.8620 USDT |
147,381.6059 KCS |
5.9897 USDT |
4.0300 USDT |
6.3800 USDT |
4.5141 USDT |
| 2018-02-04 |
6.5886 USDT |
77,506.8774 KCS |
7.5482 USDT |
5.5850 USDT |
7.8900 USDT |
6.0000 USDT |
| 2018-02-03 |
7.3245 USDT |
62,748.3675 KCS |
6.6999 USDT |
6.1153 USDT |
8.1000 USDT |
7.8600 USDT |
| 2018-02-02 |
6.1617 USDT |
134,765.1674 KCS |
7.3000 USDT |
5.1000 USDT |
7.5000 USDT |
6.7000 USDT |
| 2018-02-01 |
7.3236 USDT |
71,615.5320 KCS |
8.1000 USDT |
6.6400 USDT |
8.4800 USDT |
7.3300 USDT |
| 2018-01-31 |
8.0877 USDT |
36,881.8175 KCS |
8.1000 USDT |
7.6000 USDT |
8.4900 USDT |
8.0410 USDT |
| 2018-01-30 |
8.4850 USDT |
71,046.4810 KCS |
9.4400 USDT |
7.6000 USDT |
9.7210 USDT |
8.1000 USDT |
| 2018-01-29 |
9.8496 USDT |
48,704.8123 KCS |
10.6660 USDT |
9.3100 USDT |
11.0150 USDT |
9.4500 USDT |
| 2018-01-28 |
10.9954 USDT |
120,924.6276 KCS |
10.3800 USDT |
9.7764 USDT |
12.3937 USDT |
10.7100 USDT |
| 2018-01-27 |
9.1768 USDT |
84,099.6488 KCS |
7.7000 USDT |
7.5300 USDT |
10.5500 USDT |
10.3800 USDT |
| 2018-01-26 |
7.0176 USDT |
65,808.1609 KCS |
7.2000 USDT |
6.5300 USDT |
7.9920 USDT |
7.8353 USDT |
| 2018-01-25 |
7.8284 USDT |
64,676.0302 KCS |
7.6000 USDT |
7.0800 USDT |
8.7000 USDT |
7.2800 USDT |
| 2018-01-24 |
7.7437 USDT |
43,194.5408 KCS |
7.8500 USDT |
7.1300 USDT |
8.2250 USDT |
7.7878 USDT |
| 2018-01-23 |
7.8086 USDT |
59,719.6571 KCS |
8.2750 USDT |
7.2400 USDT |
8.3895 USDT |
7.8600 USDT |
| 2018-01-22 |
8.3232 USDT |
75,548.5689 KCS |
9.4000 USDT |
7.2000 USDT |
9.6100 USDT |
8.2750 USDT |
| 2018-01-21 |
9.9097 USDT |
77,015.2234 KCS |
11.0000 USDT |
8.9000 USDT |
11.3890 USDT |
9.3906 USDT |
| 2018-01-20 |
10.5275 USDT |
85,296.1216 KCS |
9.4000 USDT |
9.2003 USDT |
12.0000 USDT |
11.3530 USDT |