Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
9.9618 USDT |
43,661.5590 KCS |
9.9670 USDT |
9.8960 USDT |
10.0000 USDT |
9.9370 USDT |
| 2024-01-27 |
9.9580 USDT |
40,706.8462 KCS |
9.9820 USDT |
9.8810 USDT |
10.0000 USDT |
9.9680 USDT |
| 2024-01-26 |
9.9427 USDT |
100,747.7403 KCS |
9.8170 USDT |
9.7330 USDT |
10.0790 USDT |
9.9800 USDT |
| 2024-01-25 |
9.9191 USDT |
80,271.3366 KCS |
9.9470 USDT |
9.7190 USDT |
10.0400 USDT |
9.7440 USDT |
| 2024-01-24 |
9.8710 USDT |
55,371.3928 KCS |
9.8320 USDT |
9.7460 USDT |
9.9780 USDT |
9.9650 USDT |
| 2024-01-23 |
9.6932 USDT |
98,104.9097 KCS |
9.7740 USDT |
9.5600 USDT |
9.8690 USDT |
9.7330 USDT |
| 2024-01-22 |
9.9260 USDT |
91,348.5902 KCS |
9.9830 USDT |
9.7630 USDT |
10.0300 USDT |
9.8690 USDT |
| 2024-01-21 |
9.9897 USDT |
32,293.8913 KCS |
9.9430 USDT |
9.9350 USDT |
10.0200 USDT |
10.0010 USDT |
| 2024-01-20 |
9.8733 USDT |
38,656.6721 KCS |
9.8220 USDT |
9.7950 USDT |
9.9450 USDT |
9.9160 USDT |
| 2024-01-19 |
9.8213 USDT |
86,708.5369 KCS |
9.8780 USDT |
9.6430 USDT |
9.9800 USDT |
9.8920 USDT |
| 2024-01-18 |
9.9898 USDT |
50,434.4305 KCS |
10.0900 USDT |
9.8810 USDT |
10.0920 USDT |
9.9300 USDT |
| 2024-01-17 |
10.1258 USDT |
65,362.5710 KCS |
10.1110 USDT |
10.0190 USDT |
10.2260 USDT |
10.0760 USDT |
| 2024-01-16 |
10.0129 USDT |
81,649.3476 KCS |
9.8860 USDT |
9.8480 USDT |
10.1960 USDT |
10.1740 USDT |
| 2024-01-15 |
9.9229 USDT |
92,228.5196 KCS |
9.9000 USDT |
9.8130 USDT |
10.0520 USDT |
9.8990 USDT |
| 2024-01-14 |
10.0102 USDT |
43,587.2916 KCS |
10.0000 USDT |
9.9210 USDT |
10.0600 USDT |
9.9620 USDT |
| 2024-01-13 |
9.9059 USDT |
68,792.1855 KCS |
9.9540 USDT |
9.7960 USDT |
10.0310 USDT |
9.9890 USDT |
| 2024-01-12 |
10.0061 USDT |
116,798.1235 KCS |
10.1160 USDT |
9.8130 USDT |
10.1800 USDT |
9.8930 USDT |
| 2024-01-11 |
10.1697 USDT |
148,630.5768 KCS |
10.2040 USDT |
9.9500 USDT |
10.4420 USDT |
10.0820 USDT |
| 2024-01-10 |
9.7882 USDT |
123,867.6458 KCS |
9.8640 USDT |
9.5150 USDT |
10.1190 USDT |
10.1190 USDT |
| 2024-01-09 |
9.8636 USDT |
114,336.9553 KCS |
10.0000 USDT |
9.7000 USDT |
10.0210 USDT |
9.8670 USDT |
| 2024-01-08 |
9.7808 USDT |
178,306.8474 KCS |
9.9850 USDT |
9.5600 USDT |
10.0390 USDT |
9.9960 USDT |
| 2024-01-07 |
9.9589 USDT |
57,455.6038 KCS |
9.9030 USDT |
9.8390 USDT |
10.0570 USDT |
9.9130 USDT |
| 2024-01-06 |
9.8715 USDT |
67,339.1936 KCS |
10.0000 USDT |
9.7200 USDT |
10.0200 USDT |
9.9470 USDT |
| 2024-01-05 |
10.0250 USDT |
96,887.3258 KCS |
10.1230 USDT |
9.8840 USDT |
10.1610 USDT |
9.9550 USDT |
| 2024-01-04 |
10.0935 USDT |
92,932.7039 KCS |
10.0400 USDT |
9.9410 USDT |
10.2000 USDT |
10.1950 USDT |
| 2024-01-03 |
9.9391 USDT |
304,990.3269 KCS |
10.5400 USDT |
9.3370 USDT |
10.6240 USDT |
10.0320 USDT |
| 2024-01-02 |
10.5935 USDT |
124,474.6772 KCS |
10.4290 USDT |
10.4030 USDT |
10.6800 USDT |
10.5040 USDT |
| 2024-01-01 |
10.3977 USDT |
63,638.8001 KCS |
10.2940 USDT |
10.2860 USDT |
10.5550 USDT |
10.4540 USDT |
| 2023-12-31 |
10.3523 USDT |
68,085.3837 KCS |
10.3520 USDT |
10.2360 USDT |
10.4570 USDT |
10.2820 USDT |
| 2023-12-30 |
10.3873 USDT |
76,719.0063 KCS |
10.3780 USDT |
10.3140 USDT |
10.5200 USDT |
10.3590 USDT |
| 2023-12-29 |
10.3728 USDT |
239,404.6065 KCS |
10.3970 USDT |
10.2500 USDT |
10.5510 USDT |
10.3660 USDT |
| 2023-12-28 |
10.5717 USDT |
250,538.7886 KCS |
11.0680 USDT |
10.0130 USDT |
11.1450 USDT |
10.4000 USDT |
| 2023-12-27 |
10.8854 USDT |
118,193.1350 KCS |
10.9760 USDT |
10.7740 USDT |
11.0000 USDT |
10.9960 USDT |
| 2023-12-26 |
10.8641 USDT |
124,002.6137 KCS |
10.8860 USDT |
10.7500 USDT |
10.9620 USDT |
10.9430 USDT |
| 2023-12-25 |
10.9091 USDT |
129,682.7541 KCS |
10.8230 USDT |
10.7740 USDT |
11.0890 USDT |
10.9020 USDT |
| 2023-12-24 |
10.8000 USDT |
109,931.8644 KCS |
10.7780 USDT |
10.6620 USDT |
10.9600 USDT |
10.8450 USDT |
| 2023-12-23 |
10.7428 USDT |
116,187.0005 KCS |
10.8740 USDT |
10.5200 USDT |
10.8800 USDT |
10.7600 USDT |
| 2023-12-22 |
10.8345 USDT |
121,227.1606 KCS |
10.8440 USDT |
10.6860 USDT |
10.9420 USDT |
10.8460 USDT |
| 2023-12-21 |
10.9213 USDT |
181,040.4798 KCS |
11.1600 USDT |
10.7580 USDT |
11.2180 USDT |
10.8640 USDT |
| 2023-12-20 |
10.9307 USDT |
199,637.7430 KCS |
10.6930 USDT |
10.6460 USDT |
11.2680 USDT |
11.1200 USDT |
| 2023-12-19 |
10.7395 USDT |
187,502.3047 KCS |
10.9540 USDT |
10.4460 USDT |
11.0480 USDT |
10.5960 USDT |
| 2023-12-18 |
10.1526 USDT |
313,620.1068 KCS |
10.0480 USDT |
9.8000 USDT |
10.7880 USDT |
10.6880 USDT |
| 2023-12-17 |
10.6085 USDT |
101,306.6222 KCS |
10.8400 USDT |
10.3740 USDT |
10.8400 USDT |
10.4530 USDT |
| 2023-12-16 |
10.7951 USDT |
226,368.0513 KCS |
10.7660 USDT |
10.5200 USDT |
11.1600 USDT |
10.5710 USDT |
| 2023-12-15 |
10.9487 USDT |
353,821.3564 KCS |
11.5890 USDT |
10.6100 USDT |
11.5890 USDT |
10.8380 USDT |
| 2023-12-14 |
11.2045 USDT |
1,487,658.1920 KCS |
13.7960 USDT |
8.8790 USDT |
13.8890 USDT |
11.3650 USDT |
| 2023-12-13 |
13.0268 USDT |
511,939.1592 KCS |
13.3910 USDT |
11.8270 USDT |
14.0400 USDT |
13.8050 USDT |
| 2023-12-12 |
12.9251 USDT |
676,339.0215 KCS |
11.6110 USDT |
11.6100 USDT |
13.7290 USDT |
13.1070 USDT |
| 2023-12-11 |
10.6325 USDT |
846,236.8990 KCS |
10.0060 USDT |
9.6220 USDT |
11.7390 USDT |
11.5880 USDT |
| 2023-12-10 |
9.9223 USDT |
205,426.1877 KCS |
9.5800 USDT |
9.5760 USDT |
10.2000 USDT |
10.0110 USDT |