Identifier on HitBTC: KCSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
9.2958 USDT |
2.2520 KCS |
9.2690 USDT |
9.2690 USDT |
9.3180 USDT |
9.3180 USDT |
| 2024-04-19 |
8.4590 USDT |
0.1420 KCS |
8.4590 USDT |
8.4590 USDT |
8.4590 USDT |
8.4590 USDT |
| 2024-04-13 |
8.0824 USDT |
1.1330 KCS |
7.6980 USDT |
7.6980 USDT |
8.3480 USDT |
8.3480 USDT |
| 2024-04-12 |
7.2548 USDT |
3.2480 KCS |
7.2550 USDT |
7.2540 USDT |
7.2550 USDT |
7.2540 USDT |
| 2024-04-08 |
10.4480 USDT |
4.1370 KCS |
10.4480 USDT |
10.4480 USDT |
10.4480 USDT |
10.4480 USDT |
| 2024-03-25 |
14.4638 USDT |
9.7800 KCS |
14.4680 USDT |
14.4310 USDT |
14.4880 USDT |
14.4880 USDT |
| 2024-03-23 |
14.2240 USDT |
0.9700 KCS |
14.2240 USDT |
14.2240 USDT |
14.2240 USDT |
14.2240 USDT |
| 2024-03-21 |
14.4724 USDT |
471.9820 KCS |
14.3610 USDT |
14.2570 USDT |
14.6980 USDT |
14.6190 USDT |
| 2024-03-20 |
14.4340 USDT |
48.9700 KCS |
14.4340 USDT |
14.4340 USDT |
14.4340 USDT |
14.4340 USDT |
| 2024-03-19 |
13.5720 USDT |
10.2090 KCS |
13.5720 USDT |
13.5720 USDT |
13.5720 USDT |
13.5720 USDT |
| 2024-03-16 |
14.9315 USDT |
5.2040 KCS |
14.8990 USDT |
14.8990 USDT |
15.1750 USDT |
15.1750 USDT |
| 2024-03-15 |
14.4380 USDT |
0.5200 KCS |
14.4380 USDT |
14.4380 USDT |
14.4380 USDT |
14.4380 USDT |
| 2024-03-14 |
15.7755 USDT |
4.5120 KCS |
15.7960 USDT |
15.7280 USDT |
15.8060 USDT |
15.7280 USDT |
| 2024-03-13 |
15.3929 USDT |
13.9050 KCS |
15.0020 USDT |
15.0020 USDT |
15.5550 USDT |
15.5040 USDT |
| 2024-03-12 |
15.0734 USDT |
5.7570 KCS |
15.0270 USDT |
14.9660 USDT |
15.1260 USDT |
15.1260 USDT |
| 2024-03-11 |
14.7337 USDT |
129.6890 KCS |
14.5770 USDT |
14.4630 USDT |
15.2180 USDT |
15.0000 USDT |
| 2024-03-10 |
14.7975 USDT |
27.0210 KCS |
14.8110 USDT |
14.7390 USDT |
14.9500 USDT |
14.9500 USDT |
| 2024-03-09 |
15.1287 USDT |
179.1380 KCS |
15.0920 USDT |
15.0740 USDT |
15.1970 USDT |
15.0850 USDT |
| 2024-03-08 |
14.7457 USDT |
128.4860 KCS |
13.9530 USDT |
13.9530 USDT |
15.0010 USDT |
14.7660 USDT |
| 2024-03-07 |
13.3666 USDT |
245.2360 KCS |
13.1600 USDT |
12.9670 USDT |
13.7060 USDT |
13.7020 USDT |
| 2024-03-06 |
13.2945 USDT |
16.8980 KCS |
12.7680 USDT |
12.7680 USDT |
13.4780 USDT |
13.4780 USDT |
| 2024-03-05 |
12.9929 USDT |
237.6790 KCS |
13.2210 USDT |
12.4020 USDT |
13.7480 USDT |
12.6160 USDT |
| 2024-03-04 |
13.1105 USDT |
52.8520 KCS |
13.2120 USDT |
12.9490 USDT |
13.4580 USDT |
13.1270 USDT |
| 2024-03-03 |
12.9943 USDT |
396.7270 KCS |
12.8870 USDT |
12.1140 USDT |
14.5980 USDT |
12.8710 USDT |
| 2024-03-02 |
12.5490 USDT |
169.2500 KCS |
12.5120 USDT |
12.3730 USDT |
12.6120 USDT |
12.5500 USDT |
| 2024-03-01 |
11.4208 USDT |
24.0460 KCS |
11.4450 USDT |
11.3920 USDT |
11.4670 USDT |
11.4170 USDT |
| 2024-02-29 |
11.2525 USDT |
774.5550 KCS |
11.1820 USDT |
11.1440 USDT |
11.4100 USDT |
11.4090 USDT |
| 2024-02-28 |
10.9773 USDT |
2,085.1990 KCS |
11.0710 USDT |
10.9160 USDT |
11.1110 USDT |
10.9650 USDT |
| 2024-02-27 |
10.9235 USDT |
245.2580 KCS |
10.9630 USDT |
10.8600 USDT |
10.9710 USDT |
10.8600 USDT |
| 2024-02-26 |
10.6115 USDT |
1.8280 KCS |
10.5550 USDT |
10.5550 USDT |
10.6680 USDT |
10.6680 USDT |
| 2024-02-25 |
10.5860 USDT |
0.0020 KCS |
10.6190 USDT |
10.5530 USDT |
10.6190 USDT |
10.5530 USDT |
| 2024-02-24 |
10.5042 USDT |
7.2630 KCS |
10.4790 USDT |
10.4360 USDT |
10.5950 USDT |
10.4360 USDT |
| 2024-02-23 |
10.7047 USDT |
4.6650 KCS |
10.7280 USDT |
10.5920 USDT |
10.7450 USDT |
10.5920 USDT |
| 2024-02-22 |
10.4690 USDT |
0.9140 KCS |
10.4690 USDT |
10.4690 USDT |
10.4690 USDT |
10.4690 USDT |
| 2024-02-21 |
10.1630 USDT |
0.9140 KCS |
10.1630 USDT |
10.1630 USDT |
10.1630 USDT |
10.1630 USDT |
| 2024-02-20 |
10.3493 USDT |
2.7420 KCS |
10.4640 USDT |
10.2390 USDT |
10.4640 USDT |
10.2390 USDT |
| 2024-02-19 |
10.5817 USDT |
7.6360 KCS |
10.5340 USDT |
10.4900 USDT |
10.6210 USDT |
10.6210 USDT |
| 2024-02-18 |
10.4315 USDT |
10.8320 KCS |
10.4260 USDT |
10.4260 USDT |
10.4320 USDT |
10.4320 USDT |
| 2024-02-17 |
10.4140 USDT |
3.6560 KCS |
10.3220 USDT |
10.3220 USDT |
10.5090 USDT |
10.4860 USDT |
| 2024-02-16 |
10.3013 USDT |
5.7090 KCS |
10.4340 USDT |
10.2060 USDT |
10.4340 USDT |
10.2060 USDT |
| 2024-02-15 |
10.7146 USDT |
43.0820 KCS |
10.7600 USDT |
10.5410 USDT |
10.7600 USDT |
10.6900 USDT |
| 2024-02-14 |
10.6702 USDT |
128.7730 KCS |
10.5320 USDT |
10.5320 USDT |
10.7170 USDT |
10.6480 USDT |
| 2024-02-13 |
10.5786 USDT |
337.9860 KCS |
10.5650 USDT |
10.5280 USDT |
10.6950 USDT |
10.5740 USDT |
| 2024-02-12 |
10.5606 USDT |
274.5520 KCS |
10.4600 USDT |
10.3760 USDT |
10.6170 USDT |
10.5480 USDT |
| 2024-02-11 |
10.4145 USDT |
96.5560 KCS |
10.2420 USDT |
10.2420 USDT |
10.4840 USDT |
10.4770 USDT |
| 2024-02-10 |
10.0280 USDT |
1.8280 KCS |
10.0510 USDT |
10.0050 USDT |
10.0510 USDT |
10.0050 USDT |
| 2024-02-09 |
10.1576 USDT |
187.8230 KCS |
9.9980 USDT |
9.9230 USDT |
10.1980 USDT |
10.1980 USDT |
| 2024-02-08 |
9.9135 USDT |
50.8710 KCS |
9.8590 USDT |
9.8490 USDT |
9.9470 USDT |
9.9320 USDT |
| 2024-02-07 |
9.7315 USDT |
89.9120 KCS |
9.6990 USDT |
9.6660 USDT |
9.9140 USDT |
9.9140 USDT |
| 2024-02-06 |
9.8358 USDT |
23.8180 KCS |
9.7930 USDT |
9.7930 USDT |
9.9140 USDT |
9.9080 USDT |