Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
8.0571 USDT |
15,616.8578 KCS |
8.0480 USDT |
7.9940 USDT |
8.1350 USDT |
8.0550 USDT |
| 2026-03-04 |
7.9056 USDT |
41,978.4081 KCS |
7.7790 USDT |
7.6920 USDT |
8.1500 USDT |
8.1000 USDT |
| 2026-03-03 |
7.6031 USDT |
78,596.8588 KCS |
7.6940 USDT |
7.4820 USDT |
7.7710 USDT |
7.5640 USDT |
| 2026-03-02 |
7.7183 USDT |
167,411.0267 KCS |
7.6100 USDT |
7.5230 USDT |
7.8940 USDT |
7.7670 USDT |
| 2026-03-01 |
7.7647 USDT |
109,861.9120 KCS |
7.8890 USDT |
7.5630 USDT |
8.0620 USDT |
7.5810 USDT |
| 2026-02-28 |
7.5829 USDT |
319,704.7598 KCS |
8.3760 USDT |
7.1000 USDT |
8.4260 USDT |
7.7890 USDT |
| 2026-02-27 |
8.5272 USDT |
77,355.5342 KCS |
8.6460 USDT |
8.3010 USDT |
8.7950 USDT |
8.3320 USDT |
| 2026-02-26 |
8.6239 USDT |
75,337.9805 KCS |
8.6610 USDT |
8.4130 USDT |
8.7410 USDT |
8.4580 USDT |
| 2026-02-25 |
8.7477 USDT |
146,932.6759 KCS |
8.3370 USDT |
8.3310 USDT |
9.1790 USDT |
8.6760 USDT |
| 2026-02-24 |
8.1774 USDT |
58,465.9800 KCS |
8.2170 USDT |
8.1000 USDT |
8.2810 USDT |
8.2170 USDT |
| 2026-02-23 |
8.3165 USDT |
118,624.7994 KCS |
8.5500 USDT |
8.1120 USDT |
8.5540 USDT |
8.2250 USDT |
| 2026-02-22 |
8.5254 USDT |
16,580.0139 KCS |
8.4940 USDT |
8.4760 USDT |
8.5820 USDT |
8.5020 USDT |
| 2026-02-21 |
8.5222 USDT |
29,697.2887 KCS |
8.4450 USDT |
8.4370 USDT |
8.6020 USDT |
8.5090 USDT |
| 2026-02-20 |
8.3951 USDT |
86,926.9837 KCS |
8.3590 USDT |
8.2890 USDT |
8.4880 USDT |
8.4470 USDT |
| 2026-02-19 |
8.3122 USDT |
67,979.7040 KCS |
8.2210 USDT |
8.2140 USDT |
8.4930 USDT |
8.3400 USDT |
| 2026-02-18 |
8.3811 USDT |
47,290.0317 KCS |
8.3780 USDT |
8.2880 USDT |
8.4580 USDT |
8.3700 USDT |
| 2026-02-17 |
8.3787 USDT |
76,443.8361 KCS |
8.4970 USDT |
8.2000 USDT |
8.5720 USDT |
8.3630 USDT |
| 2026-02-16 |
8.3319 USDT |
40,420.1239 KCS |
8.3120 USDT |
8.2190 USDT |
8.5010 USDT |
8.3570 USDT |
| 2026-02-15 |
8.5049 USDT |
87,685.2827 KCS |
8.5840 USDT |
8.1260 USDT |
8.7370 USDT |
8.1510 USDT |
| 2026-02-14 |
8.5242 USDT |
44,784.6804 KCS |
8.3480 USDT |
8.3420 USDT |
8.6740 USDT |
8.5730 USDT |
| 2026-02-13 |
8.1312 USDT |
38,935.4807 KCS |
8.0850 USDT |
8.0060 USDT |
8.2740 USDT |
8.2740 USDT |
| 2026-02-12 |
8.0742 USDT |
78,165.8027 KCS |
7.9970 USDT |
7.9470 USDT |
8.2540 USDT |
8.0180 USDT |
| 2026-02-11 |
8.0073 USDT |
86,172.3454 KCS |
8.0880 USDT |
7.8330 USDT |
8.1790 USDT |
7.8700 USDT |
| 2026-02-10 |
8.1759 USDT |
116,059.0555 KCS |
8.4420 USDT |
7.9020 USDT |
8.5080 USDT |
7.9850 USDT |
| 2026-02-09 |
8.4431 USDT |
109,642.2488 KCS |
8.5060 USDT |
8.2270 USDT |
8.6550 USDT |
8.4500 USDT |
| 2026-02-08 |
8.3878 USDT |
9,159.9228 KCS |
8.4040 USDT |
8.3500 USDT |
8.4140 USDT |
8.3650 USDT |
| 2026-02-07 |
8.3261 USDT |
151,194.6501 KCS |
8.5190 USDT |
8.0450 USDT |
8.6630 USDT |
8.3320 USDT |
| 2026-02-06 |
7.9390 USDT |
622,660.2557 KCS |
7.8790 USDT |
7.5030 USDT |
8.4970 USDT |
8.3670 USDT |
| 2026-02-05 |
8.7306 USDT |
122,569.1073 KCS |
8.8740 USDT |
8.5910 USDT |
8.9600 USDT |
8.6290 USDT |
| 2026-02-04 |
9.2267 USDT |
33,964.8792 KCS |
9.1270 USDT |
9.1110 USDT |
9.3200 USDT |
9.1630 USDT |
| 2026-02-03 |
9.1483 USDT |
137,984.8420 KCS |
9.4250 USDT |
8.7470 USDT |
9.4840 USDT |
9.0940 USDT |
| 2026-02-02 |
8.8593 USDT |
184,795.6148 KCS |
8.9000 USDT |
8.5740 USDT |
9.3110 USDT |
9.2860 USDT |
| 2026-02-01 |
9.1820 USDT |
34,916.0827 KCS |
9.1400 USDT |
9.1190 USDT |
9.2430 USDT |
9.1990 USDT |
| 2026-01-31 |
9.3609 USDT |
243,101.1889 KCS |
10.2290 USDT |
8.5070 USDT |
10.2770 USDT |
8.9290 USDT |
| 2026-01-30 |
10.1518 USDT |
90,618.7376 KCS |
10.3270 USDT |
10.0000 USDT |
10.3280 USDT |
10.2620 USDT |
| 2026-01-29 |
10.7537 USDT |
36,288.6090 KCS |
10.8340 USDT |
10.5820 USDT |
10.8990 USDT |
10.5820 USDT |
| 2026-01-28 |
10.8742 USDT |
48,062.4827 KCS |
10.8910 USDT |
10.7490 USDT |
10.9840 USDT |
10.8360 USDT |
| 2026-01-27 |
10.7216 USDT |
44,430.2015 KCS |
10.7520 USDT |
10.5940 USDT |
10.8210 USDT |
10.7590 USDT |
| 2026-01-26 |
10.6345 USDT |
26,592.2663 KCS |
10.4640 USDT |
10.4610 USDT |
10.6980 USDT |
10.6430 USDT |
| 2026-01-25 |
10.7429 USDT |
23,628.0714 KCS |
10.7660 USDT |
10.7020 USDT |
10.8000 USDT |
10.7220 USDT |
| 2026-01-24 |
10.7895 USDT |
18,795.0475 KCS |
10.8120 USDT |
10.7110 USDT |
10.8550 USDT |
10.7860 USDT |
| 2026-01-23 |
10.7897 USDT |
55,123.2909 KCS |
10.7520 USDT |
10.7010 USDT |
10.9650 USDT |
10.7280 USDT |
| 2026-01-22 |
10.7250 USDT |
63,600.4688 KCS |
10.7060 USDT |
10.5950 USDT |
10.8500 USDT |
10.7050 USDT |
| 2026-01-21 |
10.5796 USDT |
92,803.8552 KCS |
10.4560 USDT |
10.4000 USDT |
10.8470 USDT |
10.7320 USDT |
| 2026-01-20 |
10.7042 USDT |
82,318.6978 KCS |
10.9380 USDT |
10.4000 USDT |
11.0300 USDT |
10.4330 USDT |
| 2026-01-19 |
11.1457 USDT |
64,538.1970 KCS |
11.3790 USDT |
10.9560 USDT |
11.3790 USDT |
11.2020 USDT |
| 2026-01-18 |
11.4909 USDT |
9,302.8599 KCS |
11.4960 USDT |
11.4510 USDT |
11.5160 USDT |
11.4950 USDT |
| 2026-01-17 |
11.4863 USDT |
28,203.2215 KCS |
11.4290 USDT |
11.3810 USDT |
11.7280 USDT |
11.4820 USDT |
| 2026-01-16 |
11.4820 USDT |
26,963.2133 KCS |
11.4890 USDT |
11.3930 USDT |
11.5490 USDT |
11.4360 USDT |
| 2026-01-15 |
11.5180 USDT |
74,428.0105 KCS |
11.4930 USDT |
11.3430 USDT |
11.6370 USDT |
11.3970 USDT |