Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
4.5578 USDT |
72,708.2764 KCS |
4.4860 USDT |
4.4700 USDT |
4.6270 USDT |
4.6000 USDT |
| 2023-09-27 |
4.4399 USDT |
46,410.3897 KCS |
4.4000 USDT |
4.3990 USDT |
4.4790 USDT |
4.4740 USDT |
| 2023-09-26 |
4.4236 USDT |
45,861.0373 KCS |
4.4600 USDT |
4.3840 USDT |
4.4770 USDT |
4.4010 USDT |
| 2023-09-25 |
4.4703 USDT |
44,954.5692 KCS |
4.4870 USDT |
4.4440 USDT |
4.4990 USDT |
4.4920 USDT |
| 2023-09-24 |
4.5041 USDT |
36,851.1348 KCS |
4.5190 USDT |
4.4800 USDT |
4.5340 USDT |
4.4990 USDT |
| 2023-09-23 |
4.5037 USDT |
27,771.4964 KCS |
4.4990 USDT |
4.4830 USDT |
4.5420 USDT |
4.5180 USDT |
| 2023-09-22 |
4.5007 USDT |
30,729.1172 KCS |
4.5120 USDT |
4.4800 USDT |
4.5310 USDT |
4.4990 USDT |
| 2023-09-21 |
4.5397 USDT |
44,835.9214 KCS |
4.5260 USDT |
4.5000 USDT |
4.5810 USDT |
4.5060 USDT |
| 2023-09-20 |
4.4808 USDT |
55,316.4878 KCS |
4.4820 USDT |
4.4580 USDT |
4.5210 USDT |
4.5150 USDT |
| 2023-09-19 |
4.4013 USDT |
37,480.4089 KCS |
4.3250 USDT |
4.3220 USDT |
4.4580 USDT |
4.4540 USDT |
| 2023-09-18 |
4.3210 USDT |
40,881.9775 KCS |
4.2820 USDT |
4.2760 USDT |
4.3500 USDT |
4.3340 USDT |
| 2023-09-17 |
4.2844 USDT |
34,766.7149 KCS |
4.3170 USDT |
4.2630 USDT |
4.3170 USDT |
4.2770 USDT |
| 2023-09-16 |
4.2848 USDT |
27,639.9499 KCS |
4.2730 USDT |
4.2570 USDT |
4.3140 USDT |
4.3070 USDT |
| 2023-09-15 |
4.2288 USDT |
39,669.3523 KCS |
4.2250 USDT |
4.2050 USDT |
4.2600 USDT |
4.2490 USDT |
| 2023-09-14 |
4.2233 USDT |
53,592.2659 KCS |
4.2710 USDT |
4.1840 USDT |
4.2760 USDT |
4.2050 USDT |
| 2023-09-13 |
4.2068 USDT |
53,503.4578 KCS |
4.1380 USDT |
4.1340 USDT |
4.2740 USDT |
4.2740 USDT |
| 2023-09-12 |
4.1365 USDT |
55,390.6114 KCS |
4.0870 USDT |
4.0790 USDT |
4.1550 USDT |
4.1430 USDT |
| 2023-09-11 |
4.0886 USDT |
50,831.8654 KCS |
4.1050 USDT |
4.0530 USDT |
4.1110 USDT |
4.0540 USDT |
| 2023-09-10 |
4.1232 USDT |
50,138.6483 KCS |
4.1920 USDT |
4.0800 USDT |
4.1930 USDT |
4.1180 USDT |
| 2023-09-09 |
4.1559 USDT |
72,582.2667 KCS |
4.0760 USDT |
4.0760 USDT |
4.2090 USDT |
4.1900 USDT |
| 2023-09-08 |
4.0173 USDT |
52,462.7781 KCS |
4.0300 USDT |
4.0000 USDT |
4.0410 USDT |
4.0230 USDT |
| 2023-09-07 |
3.9895 USDT |
59,131.7076 KCS |
3.9710 USDT |
3.9610 USDT |
4.0320 USDT |
4.0290 USDT |
| 2023-09-06 |
3.9524 USDT |
65,380.9964 KCS |
3.9680 USDT |
3.9080 USDT |
3.9870 USDT |
3.9760 USDT |
| 2023-09-05 |
3.9292 USDT |
105,495.6801 KCS |
3.8960 USDT |
3.8770 USDT |
3.9910 USDT |
3.9620 USDT |
| 2023-09-04 |
3.9558 USDT |
95,706.0709 KCS |
4.0190 USDT |
3.8480 USDT |
4.0380 USDT |
3.8850 USDT |
| 2023-09-03 |
3.9906 USDT |
75,833.1349 KCS |
3.9470 USDT |
3.9280 USDT |
4.0440 USDT |
4.0120 USDT |
| 2023-09-02 |
3.8990 USDT |
67,395.1546 KCS |
3.8400 USDT |
3.8320 USDT |
3.9630 USDT |
3.9070 USDT |
| 2023-09-01 |
3.8437 USDT |
289,560.7269 KCS |
4.1120 USDT |
3.5200 USDT |
4.1210 USDT |
3.8380 USDT |
| 2023-08-31 |
4.2145 USDT |
101,252.6076 KCS |
4.3570 USDT |
4.0300 USDT |
4.3580 USDT |
4.1010 USDT |
| 2023-08-30 |
4.4265 USDT |
87,686.6811 KCS |
4.5260 USDT |
4.3490 USDT |
4.5350 USDT |
4.3730 USDT |
| 2023-08-29 |
4.3547 USDT |
197,967.0910 KCS |
4.3530 USDT |
4.1810 USDT |
4.5130 USDT |
4.4960 USDT |
| 2023-08-28 |
4.3937 USDT |
73,403.3565 KCS |
4.4630 USDT |
4.3520 USDT |
4.4660 USDT |
4.3620 USDT |
| 2023-08-27 |
4.4796 USDT |
48,158.5574 KCS |
4.5170 USDT |
4.4420 USDT |
4.5170 USDT |
4.4850 USDT |
| 2023-08-26 |
4.5437 USDT |
30,814.5740 KCS |
4.5640 USDT |
4.5240 USDT |
4.5650 USDT |
4.5300 USDT |
| 2023-08-25 |
4.5511 USDT |
120,410.9353 KCS |
4.7330 USDT |
4.4780 USDT |
4.7360 USDT |
4.5270 USDT |
| 2023-08-24 |
4.8507 USDT |
61,765.8983 KCS |
4.9030 USDT |
4.7710 USDT |
4.9260 USDT |
4.7810 USDT |
| 2023-08-23 |
4.8251 USDT |
46,225.9822 KCS |
4.8150 USDT |
4.7830 USDT |
4.8680 USDT |
4.8680 USDT |
| 2023-08-22 |
4.8205 USDT |
57,032.8225 KCS |
4.8660 USDT |
4.7650 USDT |
4.8690 USDT |
4.7760 USDT |
| 2023-08-21 |
4.8599 USDT |
55,206.3728 KCS |
4.9000 USDT |
4.8230 USDT |
4.9080 USDT |
4.8740 USDT |
| 2023-08-20 |
4.8965 USDT |
37,888.4303 KCS |
4.9030 USDT |
4.8660 USDT |
4.9150 USDT |
4.9120 USDT |
| 2023-08-19 |
4.8714 USDT |
49,034.7424 KCS |
4.8880 USDT |
4.8400 USDT |
4.9050 USDT |
4.8950 USDT |
| 2023-08-18 |
4.8483 USDT |
127,538.8329 KCS |
4.8690 USDT |
4.7940 USDT |
4.9060 USDT |
4.8900 USDT |
| 2023-08-17 |
5.0179 USDT |
355,322.7155 KCS |
5.2800 USDT |
4.4000 USDT |
5.3050 USDT |
4.9280 USDT |
| 2023-08-16 |
5.3661 USDT |
122,266.2557 KCS |
5.4830 USDT |
5.2580 USDT |
5.4990 USDT |
5.2830 USDT |
| 2023-08-15 |
5.4841 USDT |
83,489.3776 KCS |
5.5250 USDT |
5.4000 USDT |
5.5450 USDT |
5.4970 USDT |
| 2023-08-14 |
5.5474 USDT |
59,441.1844 KCS |
5.5400 USDT |
5.5100 USDT |
5.5890 USDT |
5.5330 USDT |
| 2023-08-13 |
5.5709 USDT |
32,301.7168 KCS |
5.5790 USDT |
5.5470 USDT |
5.5960 USDT |
5.5510 USDT |
| 2023-08-12 |
5.5782 USDT |
37,893.0397 KCS |
5.5710 USDT |
5.5640 USDT |
5.5970 USDT |
5.5780 USDT |
| 2023-08-11 |
5.5707 USDT |
36,013.1174 KCS |
5.5850 USDT |
5.5500 USDT |
5.5980 USDT |
5.5520 USDT |
| 2023-08-10 |
5.6069 USDT |
45,119.3899 KCS |
5.6330 USDT |
5.5840 USDT |
5.6350 USDT |
5.5890 USDT |