Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
11.0551 USDT |
16,061.8182 KCS |
11.0630 USDT |
11.0280 USDT |
11.0830 USDT |
11.0460 USDT |
| 2025-06-18 |
11.1089 USDT |
55,666.8872 KCS |
11.0780 USDT |
11.0400 USDT |
11.1660 USDT |
11.1160 USDT |
| 2025-06-17 |
11.1254 USDT |
213,654.2003 KCS |
11.1270 USDT |
11.0400 USDT |
11.2150 USDT |
11.0760 USDT |
| 2025-06-16 |
11.2192 USDT |
144,937.2269 KCS |
11.1910 USDT |
11.1500 USDT |
11.2800 USDT |
11.2120 USDT |
| 2025-06-15 |
11.1824 USDT |
88,409.4800 KCS |
11.2200 USDT |
11.0960 USDT |
11.2360 USDT |
11.1360 USDT |
| 2025-06-14 |
11.2428 USDT |
40,100.8472 KCS |
11.2750 USDT |
11.1790 USDT |
11.2800 USDT |
11.1840 USDT |
| 2025-06-13 |
11.2219 USDT |
554,600.9889 KCS |
11.3180 USDT |
11.1660 USDT |
11.3180 USDT |
11.2670 USDT |
| 2025-06-12 |
11.3703 USDT |
118,236.8719 KCS |
11.4080 USDT |
11.2800 USDT |
11.4250 USDT |
11.3300 USDT |
| 2025-06-11 |
11.4073 USDT |
225,380.7330 KCS |
11.4210 USDT |
11.3510 USDT |
11.4400 USDT |
11.4030 USDT |
| 2025-06-10 |
11.3523 USDT |
22,686.1127 KCS |
11.3590 USDT |
11.3290 USDT |
11.3600 USDT |
11.3490 USDT |
| 2025-06-09 |
11.1366 USDT |
199,236.9678 KCS |
11.0810 USDT |
11.0510 USDT |
11.2360 USDT |
11.2270 USDT |
| 2025-06-08 |
11.0685 USDT |
50,172.7989 KCS |
11.1090 USDT |
11.0380 USDT |
11.1330 USDT |
11.0710 USDT |
| 2025-06-07 |
11.0800 USDT |
164,632.6485 KCS |
11.0650 USDT |
11.0400 USDT |
11.1110 USDT |
11.1010 USDT |
| 2025-06-06 |
11.1075 USDT |
193,705.7689 KCS |
11.1010 USDT |
11.0400 USDT |
11.1660 USDT |
11.0410 USDT |
| 2025-06-05 |
11.1570 USDT |
138,377.2363 KCS |
11.1540 USDT |
11.1230 USDT |
11.1790 USDT |
11.1670 USDT |
| 2025-06-04 |
11.1792 USDT |
332,829.3054 KCS |
11.1940 USDT |
11.1240 USDT |
11.2230 USDT |
11.1530 USDT |
| 2025-06-03 |
11.2272 USDT |
154,394.0161 KCS |
11.2320 USDT |
11.1990 USDT |
11.2670 USDT |
11.2380 USDT |
| 2025-06-02 |
11.3224 USDT |
136,986.4842 KCS |
11.3250 USDT |
11.2430 USDT |
11.3760 USDT |
11.2460 USDT |
| 2025-06-01 |
11.2874 USDT |
424,789.2903 KCS |
11.2490 USDT |
11.2050 USDT |
11.3760 USDT |
11.3440 USDT |
| 2025-05-31 |
11.2427 USDT |
264,957.6826 KCS |
11.2100 USDT |
11.2000 USDT |
11.2710 USDT |
11.2590 USDT |
| 2025-05-30 |
11.2875 USDT |
550,646.6023 KCS |
11.2980 USDT |
11.2000 USDT |
11.3600 USDT |
11.2000 USDT |
| 2025-05-29 |
11.3268 USDT |
293,849.8772 KCS |
11.3640 USDT |
11.2800 USDT |
11.4400 USDT |
11.3310 USDT |
| 2025-05-28 |
11.3427 USDT |
150,048.2377 KCS |
11.3540 USDT |
11.2820 USDT |
11.3600 USDT |
11.3060 USDT |
| 2025-05-27 |
11.3032 USDT |
184,542.3764 KCS |
11.2780 USDT |
11.2240 USDT |
11.3600 USDT |
11.3360 USDT |
| 2025-05-26 |
11.2271 USDT |
94,618.1019 KCS |
11.2690 USDT |
11.1660 USDT |
11.3010 USDT |
11.1990 USDT |
| 2025-05-25 |
11.1739 USDT |
18,604.7048 KCS |
11.1820 USDT |
11.0970 USDT |
11.2000 USDT |
11.1900 USDT |
| 2025-05-24 |
11.3193 USDT |
57,841.7443 KCS |
11.3820 USDT |
11.0960 USDT |
11.5150 USDT |
11.1950 USDT |
| 2025-05-23 |
11.4726 USDT |
46,705.4264 KCS |
11.5110 USDT |
11.3760 USDT |
11.5810 USDT |
11.4730 USDT |
| 2025-05-22 |
11.4436 USDT |
76,878.7914 KCS |
11.3410 USDT |
11.3210 USDT |
11.5200 USDT |
11.4410 USDT |
| 2025-05-21 |
11.5466 USDT |
121,089.0586 KCS |
11.8500 USDT |
11.3000 USDT |
11.8520 USDT |
11.3070 USDT |
| 2025-05-20 |
11.7406 USDT |
33,691.5766 KCS |
11.7350 USDT |
11.6800 USDT |
11.7960 USDT |
11.7440 USDT |
| 2025-05-19 |
11.6146 USDT |
58,907.5167 KCS |
11.6440 USDT |
11.4460 USDT |
11.7600 USDT |
11.6940 USDT |
| 2025-05-18 |
11.5556 USDT |
23,631.6207 KCS |
11.4930 USDT |
11.4540 USDT |
11.6000 USDT |
11.5980 USDT |
| 2025-05-17 |
11.6689 USDT |
104,856.7803 KCS |
11.9490 USDT |
11.4400 USDT |
11.9540 USDT |
11.5040 USDT |
| 2025-05-16 |
12.0152 USDT |
82,323.0377 KCS |
11.9300 USDT |
11.9100 USDT |
12.0980 USDT |
12.0280 USDT |
| 2025-05-15 |
11.5585 USDT |
183,147.1599 KCS |
11.4290 USDT |
11.3060 USDT |
11.9200 USDT |
11.8750 USDT |
| 2025-05-14 |
11.4000 USDT |
44,251.0240 KCS |
11.4300 USDT |
11.3150 USDT |
11.4460 USDT |
11.4130 USDT |
| 2025-05-13 |
11.3171 USDT |
35,255.3349 KCS |
11.3510 USDT |
11.2360 USDT |
11.3600 USDT |
11.3290 USDT |
| 2025-05-12 |
11.3132 USDT |
78,814.3999 KCS |
11.3000 USDT |
11.2360 USDT |
11.4380 USDT |
11.3360 USDT |
| 2025-05-11 |
11.2803 USDT |
36,488.8843 KCS |
11.3590 USDT |
11.2000 USDT |
11.3600 USDT |
11.2910 USDT |
| 2025-05-10 |
11.2295 USDT |
52,259.4151 KCS |
11.1660 USDT |
11.1200 USDT |
11.3200 USDT |
11.3180 USDT |
| 2025-05-09 |
11.1201 USDT |
91,500.7083 KCS |
11.0400 USDT |
10.9760 USDT |
11.2400 USDT |
11.1480 USDT |
| 2025-05-08 |
10.9241 USDT |
76,412.7069 KCS |
10.7670 USDT |
10.7670 USDT |
11.0960 USDT |
11.0830 USDT |
| 2025-05-07 |
10.7759 USDT |
13,187.4341 KCS |
10.7890 USDT |
10.7380 USDT |
10.8000 USDT |
10.7540 USDT |
| 2025-05-06 |
10.7350 USDT |
22,897.6220 KCS |
10.7760 USDT |
10.6510 USDT |
10.8000 USDT |
10.7440 USDT |
| 2025-05-05 |
10.7094 USDT |
18,852.4524 KCS |
10.6980 USDT |
10.6760 USDT |
10.7840 USDT |
10.7830 USDT |
| 2025-05-04 |
10.7198 USDT |
13,888.5365 KCS |
10.7470 USDT |
10.6760 USDT |
10.7680 USDT |
10.6970 USDT |
| 2025-05-03 |
10.7784 USDT |
19,208.7308 KCS |
10.7980 USDT |
10.7200 USDT |
10.8130 USDT |
10.7310 USDT |
| 2025-05-02 |
10.7502 USDT |
10,741.6516 KCS |
10.7300 USDT |
10.7200 USDT |
10.8160 USDT |
10.7930 USDT |
| 2025-05-01 |
10.8167 USDT |
25,071.4228 KCS |
10.8000 USDT |
10.7470 USDT |
10.8700 USDT |
10.8320 USDT |