Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
9.5442 USDT |
118,752.4533 KCS |
9.2390 USDT |
9.2300 USDT |
9.7200 USDT |
9.7070 USDT |
| 2024-04-20 |
9.0447 USDT |
80,925.3097 KCS |
8.8930 USDT |
8.8380 USDT |
9.2400 USDT |
9.2390 USDT |
| 2024-04-19 |
8.5744 USDT |
222,846.5513 KCS |
8.5560 USDT |
8.2010 USDT |
8.9320 USDT |
8.9040 USDT |
| 2024-04-18 |
8.3216 USDT |
191,446.0563 KCS |
8.1100 USDT |
8.0680 USDT |
8.5600 USDT |
8.5530 USDT |
| 2024-04-17 |
8.2412 USDT |
188,341.2144 KCS |
8.2910 USDT |
7.8840 USDT |
8.5270 USDT |
8.1180 USDT |
| 2024-04-16 |
8.3274 USDT |
188,926.6622 KCS |
8.4680 USDT |
8.0920 USDT |
8.5520 USDT |
8.2930 USDT |
| 2024-04-15 |
8.6955 USDT |
212,711.8331 KCS |
8.8450 USDT |
8.3040 USDT |
8.9200 USDT |
8.4320 USDT |
| 2024-04-14 |
8.7116 USDT |
276,665.8417 KCS |
8.7220 USDT |
8.5000 USDT |
8.9570 USDT |
8.8670 USDT |
| 2024-04-13 |
9.0523 USDT |
394,098.4484 KCS |
10.0270 USDT |
7.4680 USDT |
10.1110 USDT |
8.2920 USDT |
| 2024-04-12 |
10.2259 USDT |
213,864.2922 KCS |
10.4960 USDT |
10.0000 USDT |
10.5260 USDT |
10.0520 USDT |
| 2024-04-11 |
10.4521 USDT |
94,935.9790 KCS |
10.5200 USDT |
10.3330 USDT |
10.5620 USDT |
10.5340 USDT |
| 2024-04-10 |
10.5022 USDT |
143,513.3203 KCS |
10.4790 USDT |
10.3230 USDT |
10.6610 USDT |
10.5130 USDT |
| 2024-04-09 |
10.3803 USDT |
169,725.6284 KCS |
10.3900 USDT |
10.2500 USDT |
10.5200 USDT |
10.4800 USDT |
| 2024-04-08 |
10.4442 USDT |
158,881.2916 KCS |
10.4090 USDT |
10.3150 USDT |
10.6210 USDT |
10.4070 USDT |
| 2024-04-07 |
10.3632 USDT |
66,239.8610 KCS |
10.3510 USDT |
10.3040 USDT |
10.4360 USDT |
10.3320 USDT |
| 2024-04-06 |
10.4074 USDT |
75,073.5190 KCS |
10.4870 USDT |
10.2550 USDT |
10.5200 USDT |
10.3300 USDT |
| 2024-04-05 |
10.4406 USDT |
127,129.0715 KCS |
10.7370 USDT |
10.2000 USDT |
10.7500 USDT |
10.4530 USDT |
| 2024-04-04 |
10.5796 USDT |
123,034.4499 KCS |
10.3240 USDT |
10.3180 USDT |
10.7500 USDT |
10.7310 USDT |
| 2024-04-03 |
10.4613 USDT |
137,492.1745 KCS |
10.1820 USDT |
10.0700 USDT |
10.6800 USDT |
10.4620 USDT |
| 2024-04-02 |
10.7549 USDT |
280,491.3514 KCS |
11.2070 USDT |
10.5000 USDT |
11.2710 USDT |
10.7100 USDT |
| 2024-04-01 |
11.0634 USDT |
254,422.1901 KCS |
11.4830 USDT |
10.6800 USDT |
11.5760 USDT |
11.1500 USDT |
| 2024-03-31 |
11.3628 USDT |
232,871.8721 KCS |
10.9300 USDT |
10.9070 USDT |
11.9930 USDT |
11.4590 USDT |
| 2024-03-30 |
10.8192 USDT |
267,803.5943 KCS |
10.9740 USDT |
10.5890 USDT |
11.1360 USDT |
10.9320 USDT |
| 2024-03-29 |
11.3868 USDT |
371,487.9084 KCS |
12.1080 USDT |
10.4300 USDT |
12.1280 USDT |
10.6390 USDT |
| 2024-03-28 |
12.1001 USDT |
331,985.8018 KCS |
11.3290 USDT |
11.3240 USDT |
12.6000 USDT |
12.1650 USDT |
| 2024-03-27 |
11.9243 USDT |
575,524.9392 KCS |
12.7610 USDT |
11.2370 USDT |
12.7680 USDT |
11.4540 USDT |
| 2024-03-26 |
12.9856 USDT |
685,211.6450 KCS |
14.4610 USDT |
12.1200 USDT |
14.5190 USDT |
12.5140 USDT |
| 2024-03-25 |
14.3244 USDT |
116,465.4141 KCS |
14.2550 USDT |
14.1570 USDT |
14.5200 USDT |
14.4680 USDT |
| 2024-03-24 |
14.1448 USDT |
73,004.6544 KCS |
14.0530 USDT |
14.0400 USDT |
14.3000 USDT |
14.2280 USDT |
| 2024-03-23 |
14.1154 USDT |
95,208.6187 KCS |
14.0130 USDT |
13.8840 USDT |
14.3430 USDT |
14.1890 USDT |
| 2024-03-22 |
14.3012 USDT |
126,875.9513 KCS |
14.6590 USDT |
13.8800 USDT |
14.8160 USDT |
13.8880 USDT |
| 2024-03-21 |
14.6183 USDT |
192,917.7122 KCS |
14.5050 USDT |
14.1890 USDT |
15.0000 USDT |
14.6210 USDT |
| 2024-03-20 |
13.4160 USDT |
325,217.3088 KCS |
12.2890 USDT |
12.1200 USDT |
14.4000 USDT |
14.3870 USDT |
| 2024-03-19 |
13.0826 USDT |
323,487.9153 KCS |
14.0470 USDT |
12.4400 USDT |
14.1360 USDT |
12.6040 USDT |
| 2024-03-18 |
14.6164 USDT |
170,035.2014 KCS |
15.0800 USDT |
14.0020 USDT |
15.0990 USDT |
14.0300 USDT |
| 2024-03-17 |
14.7615 USDT |
145,239.5951 KCS |
14.3720 USDT |
14.3630 USDT |
15.1500 USDT |
15.0870 USDT |
| 2024-03-16 |
14.9826 USDT |
280,937.3896 KCS |
14.9020 USDT |
14.2010 USDT |
15.5000 USDT |
14.3210 USDT |
| 2024-03-15 |
14.1530 USDT |
472,258.2731 KCS |
15.0380 USDT |
13.5600 USDT |
15.1720 USDT |
14.5250 USDT |
| 2024-03-14 |
15.4710 USDT |
247,544.7712 KCS |
15.7410 USDT |
14.8400 USDT |
15.9600 USDT |
15.1440 USDT |
| 2024-03-13 |
15.3201 USDT |
149,024.5726 KCS |
15.0210 USDT |
14.8930 USDT |
15.6400 USDT |
15.6000 USDT |
| 2024-03-12 |
14.9906 USDT |
108,471.1471 KCS |
14.9990 USDT |
14.6800 USDT |
15.1600 USDT |
15.0340 USDT |
| 2024-03-11 |
14.9294 USDT |
187,832.9151 KCS |
14.6920 USDT |
14.3360 USDT |
15.3200 USDT |
15.0800 USDT |
| 2024-03-10 |
14.8268 USDT |
134,014.1064 KCS |
14.9910 USDT |
14.6360 USDT |
15.0850 USDT |
14.6450 USDT |
| 2024-03-09 |
15.1155 USDT |
100,083.8748 KCS |
15.0800 USDT |
14.9320 USDT |
15.2600 USDT |
15.0980 USDT |
| 2024-03-08 |
14.5510 USDT |
318,141.7320 KCS |
13.9120 USDT |
13.9000 USDT |
15.0000 USDT |
14.8910 USDT |
| 2024-03-07 |
13.4160 USDT |
186,326.2328 KCS |
13.1720 USDT |
12.9340 USDT |
13.8800 USDT |
13.8790 USDT |
| 2024-03-06 |
13.1959 USDT |
185,323.7834 KCS |
12.6380 USDT |
12.6210 USDT |
13.4980 USDT |
13.1110 USDT |
| 2024-03-05 |
13.1285 USDT |
388,494.8714 KCS |
13.1710 USDT |
12.3000 USDT |
13.8260 USDT |
12.7380 USDT |
| 2024-03-04 |
13.0841 USDT |
255,306.4556 KCS |
13.2320 USDT |
12.8620 USDT |
13.2580 USDT |
13.1840 USDT |
| 2024-03-03 |
12.8996 USDT |
140,838.6575 KCS |
12.8140 USDT |
12.7990 USDT |
13.0800 USDT |
13.0550 USDT |