Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-01-19 |
9.4456 USDT |
111,701.9881 KCS |
9.8000 USDT |
8.4000 USDT |
10.5000 USDT |
9.3000 USDT |
| 2018-01-18 |
11.0951 USDT |
135,867.0669 KCS |
11.3000 USDT |
9.1100 USDT |
13.0000 USDT |
9.8000 USDT |
| 2018-01-17 |
8.4785 USDT |
213,351.9850 KCS |
10.1000 USDT |
6.4000 USDT |
11.8000 USDT |
11.1500 USDT |
| 2018-01-16 |
9.1985 USDT |
150,578.3755 KCS |
12.4550 USDT |
5.2100 USDT |
13.2900 USDT |
10.1000 USDT |
| 2018-01-15 |
12.6537 USDT |
44,378.1560 KCS |
13.7000 USDT |
10.6000 USDT |
15.6000 USDT |
12.8730 USDT |
| 2018-01-14 |
14.4878 USDT |
46,485.9590 KCS |
17.3000 USDT |
12.5400 USDT |
18.4000 USDT |
13.7000 USDT |
| 2018-01-13 |
17.4168 USDT |
40,180.6536 KCS |
18.4500 USDT |
14.1300 USDT |
19.9700 USDT |
17.3000 USDT |
| 2018-01-12 |
19.3125 USDT |
37,352.5239 KCS |
18.5000 USDT |
17.6800 USDT |
20.8000 USDT |
18.9999 USDT |
| 2018-01-11 |
17.1332 USDT |
62,337.0437 KCS |
20.5000 USDT |
12.0000 USDT |
20.6000 USDT |
18.5000 USDT |
| 2018-01-10 |
17.6462 USDT |
36,089.4389 KCS |
16.5000 USDT |
14.5989 USDT |
20.8000 USDT |
20.2500 USDT |
| 2018-01-09 |
17.3415 USDT |
24,429.1046 KCS |
17.2100 USDT |
15.7000 USDT |
18.4492 USDT |
16.5000 USDT |
| 2018-01-08 |
15.5174 USDT |
64,570.0286 KCS |
19.8500 USDT |
12.4897 USDT |
19.8500 USDT |
17.2000 USDT |
| 2018-01-07 |
16.8297 USDT |
26,905.8546 KCS |
14.4490 USDT |
11.9901 USDT |
21.3000 USDT |
18.5400 USDT |
| 2018-01-06 |
10.5116 USDT |
45,546.8000 KCS |
7.4000 USDT |
6.9500 USDT |
15.0000 USDT |
14.4999 USDT |
| 2018-01-05 |
6.8633 USDT |
28,072.5087 KCS |
6.3701 USDT |
5.8707 USDT |
7.7868 USDT |
7.7000 USDT |
| 2018-01-04 |
6.7860 USDT |
33,552.9830 KCS |
8.3200 USDT |
5.5001 USDT |
8.3200 USDT |
6.6550 USDT |
| 2018-01-03 |
7.1132 USDT |
36,483.9110 KCS |
6.8500 USDT |
6.2000 USDT |
8.3250 USDT |
8.3200 USDT |
| 2018-01-02 |
4.9732 USDT |
85,037.1175 KCS |
3.7000 USDT |
3.6800 USDT |
6.8500 USDT |
6.8500 USDT |