Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
10.3987 USDT |
103,499.8553 KCS |
10.5340 USDT |
10.1390 USDT |
10.6320 USDT |
10.1460 USDT |
| 2025-12-04 |
10.8051 USDT |
82,627.2000 KCS |
10.6030 USDT |
10.5850 USDT |
10.9590 USDT |
10.8480 USDT |
| 2025-12-03 |
10.2494 USDT |
125,112.3124 KCS |
10.1860 USDT |
10.0700 USDT |
10.5000 USDT |
10.4380 USDT |
| 2025-12-02 |
9.9670 USDT |
152,543.2016 KCS |
9.5590 USDT |
9.5120 USDT |
10.4200 USDT |
10.1900 USDT |
| 2025-12-01 |
9.6401 USDT |
143,294.5338 KCS |
10.0520 USDT |
9.3330 USDT |
10.0560 USDT |
9.5580 USDT |
| 2025-11-30 |
10.7888 USDT |
98,179.8076 KCS |
10.5220 USDT |
10.5000 USDT |
10.9990 USDT |
10.7670 USDT |
| 2025-11-29 |
11.2237 USDT |
133,830.1521 KCS |
11.6170 USDT |
10.6420 USDT |
11.7390 USDT |
10.6440 USDT |
| 2025-11-28 |
11.6575 USDT |
72,294.7360 KCS |
11.6480 USDT |
11.4530 USDT |
11.8810 USDT |
11.5620 USDT |
| 2025-11-27 |
11.7875 USDT |
87,934.9391 KCS |
12.1940 USDT |
11.5600 USDT |
12.2230 USDT |
11.6550 USDT |
| 2025-11-26 |
11.6911 USDT |
40,202.6695 KCS |
11.6440 USDT |
11.5940 USDT |
11.7500 USDT |
11.6810 USDT |
| 2025-11-25 |
11.5866 USDT |
87,306.4192 KCS |
11.6220 USDT |
11.4640 USDT |
11.7060 USDT |
11.5280 USDT |
| 2025-11-24 |
11.4778 USDT |
57,553.1181 KCS |
11.4280 USDT |
11.3300 USDT |
11.5700 USDT |
11.4140 USDT |
| 2025-11-23 |
11.5075 USDT |
95,370.2304 KCS |
11.2510 USDT |
11.2470 USDT |
11.6770 USDT |
11.3670 USDT |
| 2025-11-22 |
11.3140 USDT |
57,992.2595 KCS |
11.4820 USDT |
11.1130 USDT |
11.5200 USDT |
11.1930 USDT |
| 2025-11-21 |
11.4442 USDT |
231,125.2653 KCS |
11.4500 USDT |
11.0720 USDT |
11.8410 USDT |
11.4670 USDT |
| 2025-11-20 |
11.8434 USDT |
127,161.3350 KCS |
11.9340 USDT |
11.3360 USDT |
12.0950 USDT |
11.5190 USDT |
| 2025-11-19 |
12.0836 USDT |
33,753.5007 KCS |
12.2000 USDT |
11.9100 USDT |
12.2000 USDT |
12.0890 USDT |
| 2025-11-18 |
12.0027 USDT |
118,209.0548 KCS |
11.9550 USDT |
11.7560 USDT |
12.3080 USDT |
12.2540 USDT |
| 2025-11-17 |
12.1283 USDT |
131,939.9718 KCS |
12.0750 USDT |
11.7050 USDT |
12.4070 USDT |
11.8360 USDT |
| 2025-11-16 |
12.1447 USDT |
112,750.5383 KCS |
12.2700 USDT |
11.9090 USDT |
12.4160 USDT |
12.0820 USDT |
| 2025-11-15 |
12.2391 USDT |
71,588.8377 KCS |
12.1700 USDT |
12.0850 USDT |
12.4400 USDT |
12.2070 USDT |
| 2025-11-14 |
12.3757 USDT |
104,706.3026 KCS |
12.5180 USDT |
12.0620 USDT |
12.6510 USDT |
12.3360 USDT |
| 2025-11-13 |
13.0236 USDT |
87,033.0701 KCS |
12.7830 USDT |
12.7780 USDT |
13.2850 USDT |
12.8350 USDT |
| 2025-11-12 |
12.9382 USDT |
92,904.7383 KCS |
12.9670 USDT |
12.7030 USDT |
13.2860 USDT |
12.8020 USDT |
| 2025-11-11 |
13.1978 USDT |
68,058.6722 KCS |
13.1370 USDT |
13.0100 USDT |
13.4870 USDT |
13.0410 USDT |
| 2025-11-10 |
13.4362 USDT |
44,207.7788 KCS |
13.4480 USDT |
13.2030 USDT |
13.5880 USDT |
13.2040 USDT |
| 2025-11-09 |
13.0789 USDT |
82,621.6114 KCS |
12.8650 USDT |
12.8000 USDT |
13.4690 USDT |
13.4200 USDT |
| 2025-11-08 |
12.7862 USDT |
60,940.4543 KCS |
12.8470 USDT |
12.6070 USDT |
12.9230 USDT |
12.8290 USDT |
| 2025-11-07 |
12.1417 USDT |
211,245.9816 KCS |
12.2470 USDT |
11.4240 USDT |
12.7880 USDT |
12.7380 USDT |
| 2025-11-06 |
12.3485 USDT |
119,374.4178 KCS |
12.4880 USDT |
11.8580 USDT |
12.7160 USDT |
12.0020 USDT |
| 2025-11-05 |
12.0999 USDT |
148,138.0847 KCS |
11.8340 USDT |
11.5120 USDT |
12.5540 USDT |
12.4960 USDT |
| 2025-11-04 |
12.2850 USDT |
116,992.2440 KCS |
12.4480 USDT |
12.0010 USDT |
12.6220 USDT |
12.2550 USDT |
| 2025-11-03 |
12.8440 USDT |
127,918.1108 KCS |
13.4260 USDT |
12.1650 USDT |
13.4470 USDT |
12.5500 USDT |
| 2025-11-02 |
13.4139 USDT |
54,128.1676 KCS |
13.4160 USDT |
13.2840 USDT |
13.4470 USDT |
13.4410 USDT |
| 2025-11-01 |
13.3477 USDT |
28,876.6397 KCS |
13.3400 USDT |
13.2340 USDT |
13.4000 USDT |
13.3740 USDT |
| 2025-10-31 |
13.2590 USDT |
32,640.8686 KCS |
13.0250 USDT |
13.0220 USDT |
13.3750 USDT |
13.3100 USDT |
| 2025-10-30 |
13.2207 USDT |
62,363.9044 KCS |
13.4480 USDT |
12.9740 USDT |
13.4480 USDT |
12.9750 USDT |
| 2025-10-29 |
13.4491 USDT |
39,843.8816 KCS |
13.2640 USDT |
13.2470 USDT |
13.5870 USDT |
13.5820 USDT |
| 2025-10-28 |
13.5882 USDT |
84,746.3000 KCS |
13.5610 USDT |
13.4650 USDT |
13.7030 USDT |
13.6370 USDT |
| 2025-10-27 |
13.6885 USDT |
69,044.4612 KCS |
13.6860 USDT |
13.6420 USDT |
13.7840 USDT |
13.6770 USDT |
| 2025-10-26 |
13.3080 USDT |
53,235.4212 KCS |
13.3350 USDT |
13.2280 USDT |
13.3940 USDT |
13.3830 USDT |
| 2025-10-25 |
13.4291 USDT |
120,026.9498 KCS |
13.6220 USDT |
13.1850 USDT |
13.7720 USDT |
13.3190 USDT |
| 2025-10-24 |
13.6827 USDT |
77,218.5304 KCS |
13.4470 USDT |
13.4150 USDT |
13.8490 USDT |
13.6130 USDT |
| 2025-10-23 |
13.3294 USDT |
75,113.0758 KCS |
13.0770 USDT |
13.0280 USDT |
13.5100 USDT |
13.3820 USDT |
| 2025-10-22 |
13.3157 USDT |
87,420.4141 KCS |
13.3330 USDT |
13.1040 USDT |
13.4770 USDT |
13.2800 USDT |
| 2025-10-21 |
13.4605 USDT |
98,622.7027 KCS |
13.4160 USDT |
13.2020 USDT |
13.8550 USDT |
13.5080 USDT |
| 2025-10-20 |
13.6200 USDT |
94,281.2182 KCS |
13.5450 USDT |
13.2880 USDT |
13.8490 USDT |
13.3620 USDT |
| 2025-10-19 |
13.4674 USDT |
162,931.2885 KCS |
13.7870 USDT |
13.1560 USDT |
13.7940 USDT |
13.5530 USDT |
| 2025-10-18 |
13.6135 USDT |
58,833.8572 KCS |
13.6010 USDT |
13.4950 USDT |
13.8000 USDT |
13.6310 USDT |
| 2025-10-17 |
13.7585 USDT |
218,508.8315 KCS |
13.8990 USDT |
13.3350 USDT |
14.0630 USDT |
13.6310 USDT |