Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
11.5377 USDT |
93,165.3616 KCS |
11.5600 USDT |
11.3790 USDT |
11.6650 USDT |
11.5540 USDT |
| 2026-01-13 |
11.2152 USDT |
39,731.7197 KCS |
11.1980 USDT |
11.1230 USDT |
11.3480 USDT |
11.3400 USDT |
| 2026-01-12 |
10.9718 USDT |
27,892.1712 KCS |
10.9150 USDT |
10.8820 USDT |
11.0530 USDT |
10.9480 USDT |
| 2026-01-11 |
10.8680 USDT |
26,058.4253 KCS |
10.8120 USDT |
10.7800 USDT |
10.9490 USDT |
10.9030 USDT |
| 2026-01-10 |
11.0234 USDT |
125,110.2536 KCS |
11.4880 USDT |
10.5540 USDT |
11.5990 USDT |
10.9180 USDT |
| 2026-01-09 |
11.4827 USDT |
80,925.2252 KCS |
11.4010 USDT |
11.3250 USDT |
11.5890 USDT |
11.5000 USDT |
| 2026-01-08 |
11.4053 USDT |
77,512.9664 KCS |
11.4720 USDT |
11.2930 USDT |
11.5310 USDT |
11.4130 USDT |
| 2026-01-07 |
11.5374 USDT |
51,744.0644 KCS |
11.6540 USDT |
11.4110 USDT |
11.6540 USDT |
11.4530 USDT |
| 2026-01-06 |
11.5382 USDT |
72,544.6228 KCS |
11.4730 USDT |
11.4260 USDT |
11.6660 USDT |
11.5030 USDT |
| 2026-01-05 |
11.2085 USDT |
47,926.4880 KCS |
11.1240 USDT |
11.1220 USDT |
11.2770 USDT |
11.2400 USDT |
| 2026-01-04 |
11.0767 USDT |
43,786.8563 KCS |
11.0310 USDT |
11.0160 USDT |
11.1190 USDT |
11.0830 USDT |
| 2026-01-03 |
10.9961 USDT |
29,145.4525 KCS |
11.0060 USDT |
10.9140 USDT |
11.0620 USDT |
10.9890 USDT |
| 2026-01-02 |
10.9485 USDT |
102,194.3729 KCS |
10.8360 USDT |
10.7940 USDT |
11.0630 USDT |
11.0120 USDT |
| 2026-01-01 |
10.7752 USDT |
19,332.3630 KCS |
10.7320 USDT |
10.7250 USDT |
10.8380 USDT |
10.8100 USDT |
| 2025-12-31 |
10.8014 USDT |
27,054.2376 KCS |
10.7810 USDT |
10.7120 USDT |
10.8680 USDT |
10.7440 USDT |
| 2025-12-30 |
10.8100 USDT |
35,429.1640 KCS |
10.7310 USDT |
10.7280 USDT |
10.8770 USDT |
10.8070 USDT |
| 2025-12-29 |
10.8410 USDT |
70,005.1333 KCS |
10.8280 USDT |
10.6840 USDT |
11.0040 USDT |
10.7150 USDT |
| 2025-12-28 |
10.8398 USDT |
16,673.1127 KCS |
10.8470 USDT |
10.7900 USDT |
10.8960 USDT |
10.8180 USDT |
| 2025-12-27 |
10.7923 USDT |
11,694.3575 KCS |
10.8010 USDT |
10.7560 USDT |
10.8060 USDT |
10.7960 USDT |
| 2025-12-26 |
10.8492 USDT |
33,535.9537 KCS |
10.7320 USDT |
10.7090 USDT |
10.9240 USDT |
10.8360 USDT |
| 2025-12-25 |
10.8627 USDT |
22,193.9870 KCS |
10.8350 USDT |
10.8050 USDT |
10.9340 USDT |
10.8720 USDT |
| 2025-12-24 |
10.8107 USDT |
40,476.2448 KCS |
10.8490 USDT |
10.7290 USDT |
10.8750 USDT |
10.8350 USDT |
| 2025-12-23 |
10.8009 USDT |
69,046.6805 KCS |
10.8570 USDT |
10.6820 USDT |
10.9080 USDT |
10.8570 USDT |
| 2025-12-22 |
10.8843 USDT |
95,538.8560 KCS |
10.8760 USDT |
10.7370 USDT |
10.9830 USDT |
10.8680 USDT |
| 2025-12-21 |
10.7666 USDT |
38,444.6578 KCS |
10.7710 USDT |
10.6750 USDT |
10.8540 USDT |
10.8540 USDT |
| 2025-12-20 |
10.7528 USDT |
24,656.6683 KCS |
10.7700 USDT |
10.6420 USDT |
10.8180 USDT |
10.7310 USDT |
| 2025-12-19 |
10.6102 USDT |
204,312.2426 KCS |
10.3350 USDT |
10.3130 USDT |
10.8900 USDT |
10.7700 USDT |
| 2025-12-18 |
10.4980 USDT |
162,019.4024 KCS |
10.3790 USDT |
10.2910 USDT |
10.7300 USDT |
10.3660 USDT |
| 2025-12-17 |
10.4915 USDT |
54,441.7678 KCS |
10.5240 USDT |
10.4240 USDT |
10.5500 USDT |
10.5350 USDT |
| 2025-12-16 |
10.3243 USDT |
149,754.1075 KCS |
10.3130 USDT |
10.1160 USDT |
10.4770 USDT |
10.4150 USDT |