Identifier on HitBTC: KCSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
10.2250 USDT |
1,552.8960 KCS |
9.9720 USDT |
9.8050 USDT |
10.3860 USDT |
10.3590 USDT |
| 2023-12-17 |
10.5046 USDT |
6,858.2850 KCS |
10.7890 USDT |
10.3910 USDT |
10.7890 USDT |
10.5110 USDT |
| 2023-12-16 |
10.8237 USDT |
4,800.0490 KCS |
10.7830 USDT |
10.5090 USDT |
11.1060 USDT |
10.7640 USDT |
| 2023-12-15 |
10.8885 USDT |
2,293.4520 KCS |
11.4890 USDT |
10.6320 USDT |
11.4890 USDT |
10.7980 USDT |
| 2023-12-14 |
11.3885 USDT |
8,845.2460 KCS |
13.8280 USDT |
8.9070 USDT |
13.8280 USDT |
11.5890 USDT |
| 2023-12-13 |
13.3766 USDT |
9,824.0210 KCS |
13.3250 USDT |
12.0070 USDT |
14.0500 USDT |
13.8950 USDT |
| 2023-12-12 |
13.0612 USDT |
9,609.5600 KCS |
11.6280 USDT |
11.6280 USDT |
13.6830 USDT |
13.1220 USDT |
| 2023-12-11 |
10.2621 USDT |
6,594.0480 KCS |
9.9790 USDT |
9.6620 USDT |
10.8490 USDT |
10.7820 USDT |
| 2023-12-10 |
9.9749 USDT |
1,969.3480 KCS |
9.6010 USDT |
9.6010 USDT |
10.2020 USDT |
10.1710 USDT |
| 2023-12-09 |
9.6243 USDT |
770.0330 KCS |
9.5370 USDT |
9.4610 USDT |
9.7000 USDT |
9.6090 USDT |
| 2023-12-08 |
9.3743 USDT |
1,724.4000 KCS |
9.3530 USDT |
9.2850 USDT |
9.5980 USDT |
9.4630 USDT |
| 2023-12-07 |
9.4187 USDT |
913.3840 KCS |
9.2680 USDT |
9.2680 USDT |
9.5100 USDT |
9.3440 USDT |
| 2023-12-06 |
9.7005 USDT |
1,064.1890 KCS |
9.7810 USDT |
9.5310 USDT |
9.7810 USDT |
9.5530 USDT |
| 2023-12-05 |
9.7820 USDT |
152.5840 KCS |
9.2920 USDT |
9.2920 USDT |
9.8780 USDT |
9.7220 USDT |
| 2023-12-04 |
8.2726 USDT |
1.0040 KCS |
8.3370 USDT |
8.2720 USDT |
8.5120 USDT |
8.2720 USDT |
| 2023-12-02 |
8.1660 USDT |
18.7630 KCS |
8.1660 USDT |
8.1660 USDT |
8.1660 USDT |
8.1660 USDT |
| 2023-12-01 |
7.8816 USDT |
34.5280 KCS |
8.0320 USDT |
7.8350 USDT |
8.0320 USDT |
7.8810 USDT |
| 2023-11-30 |
8.2040 USDT |
26.4500 KCS |
8.2300 USDT |
8.1470 USDT |
8.2820 USDT |
8.2610 USDT |
| 2023-11-29 |
7.8728 USDT |
0.8470 KCS |
7.8410 USDT |
7.8410 USDT |
8.0840 USDT |
8.0840 USDT |
| 2023-11-27 |
7.7460 USDT |
0.0040 KCS |
7.7460 USDT |
7.7460 USDT |
7.7460 USDT |
7.7460 USDT |
| 2023-11-26 |
7.7130 USDT |
0.3650 KCS |
7.7130 USDT |
7.7130 USDT |
7.7130 USDT |
7.7130 USDT |
| 2023-11-25 |
7.7918 USDT |
1.2820 KCS |
7.7900 USDT |
7.7900 USDT |
7.7990 USDT |
7.7990 USDT |
| 2023-11-24 |
7.8280 USDT |
0.0020 KCS |
7.8280 USDT |
7.8280 USDT |
7.8280 USDT |
7.8280 USDT |
| 2023-11-23 |
7.7365 USDT |
0.0040 KCS |
7.7080 USDT |
7.7080 USDT |
7.7650 USDT |
7.7650 USDT |
| 2023-11-22 |
7.2966 USDT |
35.6310 KCS |
7.0240 USDT |
7.0240 USDT |
7.5810 USDT |
7.5810 USDT |
| 2023-11-21 |
7.3760 USDT |
0.1520 KCS |
7.3760 USDT |
7.3760 USDT |
7.3760 USDT |
7.3760 USDT |
| 2023-11-20 |
7.3834 USDT |
0.2960 KCS |
7.3280 USDT |
7.3280 USDT |
7.5160 USDT |
7.5160 USDT |
| 2023-11-19 |
6.7951 USDT |
8.7580 KCS |
6.7410 USDT |
6.7410 USDT |
7.1780 USDT |
7.1560 USDT |
| 2023-11-18 |
6.5150 USDT |
51.0430 KCS |
6.3380 USDT |
6.3380 USDT |
6.5920 USDT |
6.5180 USDT |
| 2023-11-17 |
6.2451 USDT |
19.5730 KCS |
6.0880 USDT |
6.0880 USDT |
6.2650 USDT |
6.2560 USDT |
| 2023-11-16 |
6.1098 USDT |
3.0660 KCS |
6.1110 USDT |
6.1080 USDT |
6.1110 USDT |
6.1080 USDT |
| 2023-11-15 |
6.0507 USDT |
2.7110 KCS |
6.0880 USDT |
6.0290 USDT |
6.0880 USDT |
6.0290 USDT |
| 2023-11-14 |
5.9970 USDT |
19.5090 KCS |
6.0560 USDT |
5.9230 USDT |
6.0560 USDT |
5.9680 USDT |
| 2023-11-13 |
6.1080 USDT |
3.2940 KCS |
6.1080 USDT |
6.1080 USDT |
6.1080 USDT |
6.1080 USDT |
| 2023-11-12 |
6.1720 USDT |
0.3540 KCS |
6.1720 USDT |
6.1720 USDT |
6.1720 USDT |
6.1720 USDT |
| 2023-11-10 |
6.0830 USDT |
0.0120 KCS |
6.0830 USDT |
6.0830 USDT |
6.0830 USDT |
6.0830 USDT |
| 2023-11-09 |
6.0655 USDT |
136.8700 KCS |
5.8350 USDT |
5.8280 USDT |
6.2410 USDT |
5.8570 USDT |
| 2023-11-08 |
5.7310 USDT |
9.2200 KCS |
5.7310 USDT |
5.7310 USDT |
5.7310 USDT |
5.7310 USDT |
| 2023-11-06 |
5.4810 USDT |
0.0310 KCS |
5.4810 USDT |
5.4810 USDT |
5.4810 USDT |
5.4810 USDT |
| 2023-11-05 |
4.8128 USDT |
11.3870 KCS |
4.7300 USDT |
4.7300 USDT |
5.2400 USDT |
5.2400 USDT |
| 2023-11-02 |
4.6490 USDT |
0.3510 KCS |
4.6490 USDT |
4.6490 USDT |
4.6490 USDT |
4.6490 USDT |
| 2023-11-01 |
4.5460 USDT |
0.3540 KCS |
4.5460 USDT |
4.5460 USDT |
4.5460 USDT |
4.5460 USDT |
| 2023-10-27 |
4.5840 USDT |
13.1330 KCS |
4.5840 USDT |
4.5840 USDT |
4.5840 USDT |
4.5840 USDT |
| 2023-10-25 |
4.6085 USDT |
0.7110 KCS |
4.6080 USDT |
4.6080 USDT |
4.6090 USDT |
4.6090 USDT |
| 2023-10-23 |
4.6144 USDT |
5.3760 KCS |
4.6310 USDT |
4.4860 USDT |
4.6310 USDT |
4.4860 USDT |
| 2023-10-22 |
4.5330 USDT |
11.2100 KCS |
4.5330 USDT |
4.5330 USDT |
4.5330 USDT |
4.5330 USDT |
| 2023-10-21 |
4.5479 USDT |
13.9680 KCS |
4.6010 USDT |
4.5110 USDT |
4.6010 USDT |
4.5780 USDT |
| 2023-10-20 |
4.5506 USDT |
9.6880 KCS |
4.5880 USDT |
4.5460 USDT |
4.5880 USDT |
4.5460 USDT |
| 2023-10-18 |
4.4570 USDT |
0.3510 KCS |
4.4570 USDT |
4.4570 USDT |
4.4570 USDT |
4.4570 USDT |
| 2023-10-16 |
4.4835 USDT |
34.8900 KCS |
4.5160 USDT |
4.4430 USDT |
4.5440 USDT |
4.4430 USDT |