Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
12.5708 USDT |
110,172.7471 KCS |
12.4070 USDT |
12.3000 USDT |
12.8930 USDT |
12.8550 USDT |
| 2024-03-01 |
11.8936 USDT |
178,652.5787 KCS |
11.4680 USDT |
11.3490 USDT |
12.3820 USDT |
12.2960 USDT |
| 2024-02-29 |
11.3326 USDT |
193,906.2598 KCS |
11.2010 USDT |
11.1200 USDT |
11.6400 USDT |
11.4930 USDT |
| 2024-02-28 |
11.0189 USDT |
212,474.0643 KCS |
11.0420 USDT |
10.8040 USDT |
11.1700 USDT |
11.0250 USDT |
| 2024-02-27 |
10.9328 USDT |
126,023.8741 KCS |
10.9740 USDT |
10.8400 USDT |
11.0530 USDT |
11.0510 USDT |
| 2024-02-26 |
10.7187 USDT |
104,383.7285 KCS |
10.6760 USDT |
10.5000 USDT |
10.8840 USDT |
10.8610 USDT |
| 2024-02-25 |
10.5730 USDT |
60,416.2434 KCS |
10.4890 USDT |
10.4610 USDT |
10.6460 USDT |
10.6080 USDT |
| 2024-02-24 |
10.4771 USDT |
77,670.1450 KCS |
10.4000 USDT |
10.3600 USDT |
10.6220 USDT |
10.4730 USDT |
| 2024-02-23 |
10.6902 USDT |
203,513.7500 KCS |
10.5770 USDT |
10.3980 USDT |
11.0000 USDT |
10.4810 USDT |
| 2024-02-22 |
10.5008 USDT |
140,485.5859 KCS |
10.1930 USDT |
10.1360 USDT |
10.7340 USDT |
10.6330 USDT |
| 2024-02-21 |
10.2133 USDT |
101,888.9182 KCS |
10.3840 USDT |
10.0000 USDT |
10.4910 USDT |
10.1930 USDT |
| 2024-02-20 |
10.4018 USDT |
92,428.0425 KCS |
10.5320 USDT |
10.2260 USDT |
10.5890 USDT |
10.2890 USDT |
| 2024-02-19 |
10.5837 USDT |
93,951.4011 KCS |
10.5530 USDT |
10.4570 USDT |
10.6950 USDT |
10.5300 USDT |
| 2024-02-18 |
10.4716 USDT |
67,369.8102 KCS |
10.3990 USDT |
10.3370 USDT |
10.5830 USDT |
10.5400 USDT |
| 2024-02-17 |
10.4360 USDT |
96,939.8987 KCS |
10.3790 USDT |
10.2790 USDT |
10.6410 USDT |
10.3740 USDT |
| 2024-02-16 |
10.3087 USDT |
125,416.5736 KCS |
10.4580 USDT |
10.1080 USDT |
10.4690 USDT |
10.3310 USDT |
| 2024-02-15 |
10.6424 USDT |
89,881.1436 KCS |
10.7290 USDT |
10.5200 USDT |
10.7990 USDT |
10.5430 USDT |
| 2024-02-14 |
10.6551 USDT |
72,745.1766 KCS |
10.5180 USDT |
10.4590 USDT |
10.7560 USDT |
10.6990 USDT |
| 2024-02-13 |
10.5905 USDT |
72,354.9004 KCS |
10.5320 USDT |
10.5080 USDT |
10.7000 USDT |
10.5850 USDT |
| 2024-02-12 |
10.5052 USDT |
90,148.9455 KCS |
10.5890 USDT |
10.3600 USDT |
10.6760 USDT |
10.5890 USDT |
| 2024-02-11 |
10.3635 USDT |
97,166.6166 KCS |
10.1920 USDT |
10.1590 USDT |
10.5900 USDT |
10.5180 USDT |
| 2024-02-10 |
10.0745 USDT |
60,910.4015 KCS |
10.1580 USDT |
9.9200 USDT |
10.2000 USDT |
10.1710 USDT |
| 2024-02-09 |
10.0809 USDT |
110,456.8603 KCS |
9.9680 USDT |
9.8870 USDT |
10.2450 USDT |
10.2320 USDT |
| 2024-02-08 |
9.8733 USDT |
72,176.8278 KCS |
9.9040 USDT |
9.7200 USDT |
9.9580 USDT |
9.8900 USDT |
| 2024-02-07 |
9.7525 USDT |
62,954.6634 KCS |
9.9000 USDT |
9.6190 USDT |
9.9050 USDT |
9.8570 USDT |
| 2024-02-06 |
9.8784 USDT |
58,906.7585 KCS |
9.7960 USDT |
9.7300 USDT |
9.9690 USDT |
9.8470 USDT |
| 2024-02-05 |
9.7437 USDT |
52,826.4004 KCS |
9.7330 USDT |
9.6640 USDT |
9.8160 USDT |
9.7820 USDT |
| 2024-02-04 |
9.8463 USDT |
34,966.7046 KCS |
9.9150 USDT |
9.7680 USDT |
9.9170 USDT |
9.8510 USDT |
| 2024-02-03 |
9.9125 USDT |
38,535.3403 KCS |
9.9250 USDT |
9.8300 USDT |
10.0000 USDT |
9.9170 USDT |
| 2024-02-02 |
9.8255 USDT |
114,219.8277 KCS |
9.6830 USDT |
9.6400 USDT |
10.0000 USDT |
9.9010 USDT |
| 2024-02-01 |
9.5026 USDT |
100,038.9412 KCS |
9.4780 USDT |
9.3000 USDT |
9.6900 USDT |
9.6890 USDT |
| 2024-01-31 |
9.5991 USDT |
117,439.7623 KCS |
9.9060 USDT |
9.3900 USDT |
9.9250 USDT |
9.5510 USDT |
| 2024-01-30 |
9.9521 USDT |
65,200.1027 KCS |
10.0450 USDT |
9.8800 USDT |
10.0530 USDT |
9.8980 USDT |
| 2024-01-29 |
10.0206 USDT |
70,713.0939 KCS |
9.9390 USDT |
9.9210 USDT |
10.1180 USDT |
10.0710 USDT |