Crypto exchange Kucoin

Market KuCoin (KCS) / Tether (USDT)

Identifier on Kucoin: KCS-USDT
123...2425
Date Price Volume Open Low High Close
2021-04-21 13.5650 USDT 2,841,851.3820 KCS 13.2900 USDT 12.6000 USDT 14.4100 USDT 13.7950 USDT
2021-04-20 12.3534 USDT 5,122,652.9684 KCS 12.2000 USDT 10.7980 USDT 13.7680 USDT 12.9530 USDT
2021-04-19 13.3265 USDT 5,922,984.0424 KCS 14.0930 USDT 11.6000 USDT 14.9200 USDT 12.1920 USDT
2021-04-18 11.2121 USDT 7,478,656.2673 KCS 12.6000 USDT 9.0030 USDT 13.8980 USDT 13.8910 USDT
2021-04-17 13.2618 USDT 3,320,171.1854 KCS 14.0670 USDT 12.3180 USDT 14.2740 USDT 12.9810 USDT
2021-04-16 13.7433 USDT 9,287,181.2128 KCS 15.7810 USDT 11.2980 USDT 16.0170 USDT 14.7540 USDT
2021-04-15 16.1612 USDT 2,690,819.7367 KCS 16.7250 USDT 15.6280 USDT 16.7690 USDT 15.7810 USDT
2021-04-14 16.8889 USDT 4,575,621.2954 KCS 16.1050 USDT 15.9470 USDT 17.7980 USDT 16.7320 USDT
2021-04-13 17.2160 USDT 5,229,126.4362 KCS 18.5140 USDT 15.6000 USDT 18.9700 USDT 16.4800 USDT
2021-04-12 18.7577 USDT 5,353,364.1944 KCS 18.7400 USDT 17.4000 USDT 19.8990 USDT 18.5140 USDT
2021-04-11 16.9085 USDT 6,946,993.6239 KCS 17.6160 USDT 15.1260 USDT 19.1900 USDT 18.8670 USDT
2021-04-10 18.2593 USDT 10,038,899.2749 KCS 17.1450 USDT 16.0000 USDT 20.0000 USDT 17.8110 USDT
2021-04-09 15.4262 USDT 8,727,787.7422 KCS 13.7980 USDT 12.6000 USDT 17.5000 USDT 16.6070 USDT
2021-04-08 12.2798 USDT 5,787,572.6205 KCS 10.4400 USDT 10.3000 USDT 13.9500 USDT 13.6000 USDT
2021-04-07 10.8457 USDT 12,621,309.3928 KCS 11.1660 USDT 8.4900 USDT 12.7500 USDT 11.1470 USDT
2021-04-06 9.6220 USDT 5,377,018.5437 KCS 9.4110 USDT 8.5110 USDT 10.9500 USDT 10.8750 USDT
2021-04-05 8.2626 USDT 5,699,598.4598 KCS 7.4340 USDT 6.9050 USDT 9.3000 USDT 9.0610 USDT
2021-04-04 6.8853 USDT 2,906,539.3406 KCS 6.4440 USDT 6.2010 USDT 7.4800 USDT 7.3710 USDT
2021-04-03 6.9750 USDT 3,628,434.9168 KCS 7.2170 USDT 6.2270 USDT 7.5000 USDT 6.2270 USDT
2021-04-02 6.7745 USDT 4,608,358.5032 KCS 6.4500 USDT 6.1500 USDT 7.4000 USDT 7.3430 USDT
2021-04-01 5.8505 USDT 4,343,092.7731 KCS 5.2450 USDT 5.2320 USDT 6.5000 USDT 6.4480 USDT
2021-03-31 5.1093 USDT 1,688,833.5944 KCS 5.1850 USDT 4.8760 USDT 5.2500 USDT 5.2430 USDT
2021-03-30 5.1721 USDT 1,424,327.7947 KCS 5.1100 USDT 5.0400 USDT 5.2660 USDT 5.2270 USDT
2021-03-29 5.0358 USDT 1,489,997.0998 KCS 4.9210 USDT 4.8620 USDT 5.1890 USDT 5.0810 USDT
2021-03-28 4.9068 USDT 1,456,979.7487 KCS 4.8890 USDT 4.7950 USDT 4.9920 USDT 4.8990 USDT
2021-03-27 4.8916 USDT 1,747,807.0151 KCS 4.9700 USDT 4.7600 USDT 5.0170 USDT 4.9240 USDT
2021-03-26 4.6388 USDT 1,431,944.4504 KCS 4.3880 USDT 4.3810 USDT 4.8000 USDT 4.7570 USDT
2021-03-25 4.4160 USDT 2,159,499.9828 KCS 4.5500 USDT 4.1740 USDT 4.5780 USDT 4.4820 USDT
2021-03-24 4.7276 USDT 3,249,014.1125 KCS 4.8810 USDT 4.1000 USDT 5.1190 USDT 4.1410 USDT
2021-03-23 4.9056 USDT 1,987,487.1603 KCS 4.9170 USDT 4.7400 USDT 5.0960 USDT 4.8870 USDT
2021-03-22 5.0843 USDT 2,201,051.7337 KCS 5.0240 USDT 4.8500 USDT 5.2590 USDT 4.8800 USDT
2021-03-21 4.9416 USDT 2,096,745.0694 KCS 4.9190 USDT 4.7350 USDT 5.2020 USDT 5.0220 USDT
2021-03-20 5.1328 USDT 2,030,650.3956 KCS 4.9450 USDT 4.8880 USDT 5.2800 USDT 5.1480 USDT
2021-03-19 4.9021 USDT 2,387,850.5680 KCS 4.7260 USDT 4.6210 USDT 5.1110 USDT 4.9490 USDT
2021-03-18 4.8512 USDT 1,863,114.2093 KCS 4.8000 USDT 4.6900 USDT 4.9860 USDT 4.7000 USDT
2021-03-17 4.6333 USDT 1,625,547.1208 KCS 4.6350 USDT 4.5200 USDT 4.7800 USDT 4.7650 USDT
2021-03-16 4.5793 USDT 2,151,370.3611 KCS 4.6080 USDT 4.4000 USDT 4.7160 USDT 4.6030 USDT
2021-03-15 4.7212 USDT 2,477,806.2036 KCS 4.8080 USDT 4.5300 USDT 4.9410 USDT 4.6400 USDT
2021-03-14 4.9688 USDT 2,273,294.9801 KCS 5.2100 USDT 4.7620 USDT 5.2230 USDT 4.8780 USDT
2021-03-13 4.8200 USDT 3,015,593.9305 KCS 4.6350 USDT 4.3060 USDT 5.2180 USDT 5.1900 USDT
2021-03-12 4.7217 USDT 2,668,556.0308 KCS 4.9120 USDT 4.5050 USDT 4.9380 USDT 4.6490 USDT
2021-03-11 4.8571 USDT 2,615,979.6741 KCS 4.9030 USDT 4.6250 USDT 5.0350 USDT 4.9060 USDT
2021-03-10 5.0296 USDT 4,097,654.8435 KCS 5.2620 USDT 4.7000 USDT 5.3290 USDT 5.0310 USDT
2021-03-09 4.8395 USDT 2,978,712.0955 KCS 4.6070 USDT 4.5590 USDT 4.9970 USDT 4.9600 USDT
2021-03-08 4.5873 USDT 2,279,885.5068 KCS 4.6790 USDT 4.3750 USDT 4.7990 USDT 4.5790 USDT
2021-03-07 4.5310 USDT 2,722,166.3535 KCS 4.2980 USDT 4.2770 USDT 4.7970 USDT 4.5770 USDT
2021-03-06 4.3430 USDT 1,578,614.0851 KCS 4.3350 USDT 4.1560 USDT 4.5000 USDT 4.3160 USDT
2021-03-05 4.2272 USDT 2,419,733.3787 KCS 4.5470 USDT 4.0180 USDT 4.5470 USDT 4.3900 USDT
2021-03-04 4.6287 USDT 2,486,409.6616 KCS 4.8530 USDT 4.3830 USDT 4.9330 USDT 4.4610 USDT
2021-03-03 4.7656 USDT 2,224,333.6891 KCS 4.5670 USDT 4.5310 USDT 5.0000 USDT 4.7980 USDT
123...2425