Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
9.5389 USDT |
140,875.1900 KCS |
9.4930 USDT |
9.4440 USDT |
9.7060 USDT |
9.6640 USDT |
| 2023-12-08 |
9.4195 USDT |
169,366.6169 KCS |
9.3600 USDT |
9.2790 USDT |
9.6040 USDT |
9.4940 USDT |
| 2023-12-07 |
9.3210 USDT |
192,218.3260 KCS |
9.2850 USDT |
9.0800 USDT |
9.5520 USDT |
9.3150 USDT |
| 2023-12-06 |
9.5368 USDT |
223,473.0716 KCS |
9.8160 USDT |
9.2770 USDT |
9.8230 USDT |
9.2990 USDT |
| 2023-12-05 |
9.2931 USDT |
514,163.4492 KCS |
8.3890 USDT |
8.3740 USDT |
9.9000 USDT |
9.7290 USDT |
| 2023-12-04 |
8.2546 USDT |
147,876.1665 KCS |
8.0770 USDT |
8.0770 USDT |
8.3800 USDT |
8.3800 USDT |
| 2023-12-03 |
8.1270 USDT |
100,227.2610 KCS |
8.1990 USDT |
8.0560 USDT |
8.2000 USDT |
8.0920 USDT |
| 2023-12-02 |
8.0395 USDT |
143,898.1997 KCS |
7.9050 USDT |
7.8510 USDT |
8.1720 USDT |
8.1540 USDT |
| 2023-12-01 |
7.9374 USDT |
231,194.4327 KCS |
7.9770 USDT |
7.6790 USDT |
8.1140 USDT |
7.9280 USDT |
| 2023-11-30 |
8.1601 USDT |
269,821.1518 KCS |
8.2320 USDT |
7.9690 USDT |
8.3160 USDT |
7.9730 USDT |
| 2023-11-29 |
8.0077 USDT |
185,218.6357 KCS |
7.7600 USDT |
7.7570 USDT |
8.1970 USDT |
8.1780 USDT |
| 2023-11-28 |
7.6846 USDT |
77,107.2940 KCS |
7.6270 USDT |
7.5180 USDT |
7.8240 USDT |
7.8200 USDT |
| 2023-11-27 |
7.6861 USDT |
89,423.8869 KCS |
7.8200 USDT |
7.5690 USDT |
7.8270 USDT |
7.5800 USDT |
| 2023-11-26 |
7.7852 USDT |
98,512.7167 KCS |
7.8530 USDT |
7.6550 USDT |
7.8820 USDT |
7.7840 USDT |
| 2023-11-25 |
7.7784 USDT |
99,805.5197 KCS |
7.8470 USDT |
7.6760 USDT |
7.8700 USDT |
7.8450 USDT |
| 2023-11-24 |
7.7860 USDT |
102,774.6765 KCS |
7.7590 USDT |
7.6880 USDT |
7.8470 USDT |
7.8120 USDT |