Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
11.4519 USDT |
125,999.4970 KCS |
11.5260 USDT |
11.3060 USDT |
11.5710 USDT |
11.3770 USDT |
| 2025-03-06 |
11.5850 USDT |
83,035.5257 KCS |
11.4760 USDT |
11.4460 USDT |
11.6800 USDT |
11.5230 USDT |
| 2025-03-05 |
11.4083 USDT |
34,128.4307 KCS |
11.3020 USDT |
11.2810 USDT |
11.5160 USDT |
11.4770 USDT |
| 2025-03-04 |
11.2160 USDT |
128,556.2807 KCS |
11.3230 USDT |
11.0400 USDT |
11.3870 USDT |
11.3200 USDT |
| 2025-03-03 |
11.7987 USDT |
114,137.0350 KCS |
12.0560 USDT |
11.4130 USDT |
12.1000 USDT |
11.4420 USDT |
| 2025-03-02 |
11.7498 USDT |
113,288.1121 KCS |
11.4980 USDT |
11.4020 USDT |
12.0800 USDT |
12.0020 USDT |
| 2025-03-01 |
11.4405 USDT |
49,965.4381 KCS |
11.4390 USDT |
11.3320 USDT |
11.5190 USDT |
11.4980 USDT |
| 2025-02-28 |
11.5083 USDT |
138,238.1965 KCS |
11.8760 USDT |
11.2810 USDT |
11.9030 USDT |
11.3420 USDT |
| 2025-02-27 |
11.9983 USDT |
30,437.3874 KCS |
11.9290 USDT |
11.9190 USDT |
12.0800 USDT |
12.0610 USDT |
| 2025-02-26 |
12.0453 USDT |
54,617.3993 KCS |
12.1390 USDT |
12.0000 USDT |
12.1400 USDT |
12.0520 USDT |
| 2025-02-25 |
11.9419 USDT |
512,173.0810 KCS |
12.0010 USDT |
11.5200 USDT |
12.1400 USDT |
12.1130 USDT |
| 2025-02-24 |
12.0017 USDT |
127,993.5646 KCS |
12.0140 USDT |
12.0000 USDT |
12.0500 USDT |
12.0030 USDT |
| 2025-02-23 |
12.0342 USDT |
39,860.2696 KCS |
12.0730 USDT |
12.0000 USDT |
12.0900 USDT |
12.0100 USDT |
| 2025-02-22 |
12.0568 USDT |
55,797.1146 KCS |
12.0390 USDT |
12.0000 USDT |
12.0990 USDT |
12.0870 USDT |
| 2025-02-21 |
12.0197 USDT |
161,751.6005 KCS |
12.0670 USDT |
12.0000 USDT |
12.1160 USDT |
12.0320 USDT |
| 2025-02-20 |
12.0696 USDT |
47,587.7223 KCS |
12.0820 USDT |
12.0210 USDT |
12.1600 USDT |
12.0400 USDT |
| 2025-02-19 |
12.0859 USDT |
132,881.9966 KCS |
12.0670 USDT |
12.0000 USDT |
12.1920 USDT |
12.0610 USDT |
| 2025-02-18 |
12.0389 USDT |
151,985.7000 KCS |
12.0480 USDT |
12.0000 USDT |
12.1600 USDT |
12.0110 USDT |
| 2025-02-17 |
12.1153 USDT |
210,910.9320 KCS |
12.1500 USDT |
12.0000 USDT |
12.2400 USDT |
12.1090 USDT |
| 2025-02-16 |
12.2008 USDT |
89,863.3658 KCS |
12.2020 USDT |
12.0800 USDT |
12.2950 USDT |
12.1010 USDT |
| 2025-02-15 |
12.2338 USDT |
103,891.5307 KCS |
12.1970 USDT |
12.1600 USDT |
12.3190 USDT |
12.2790 USDT |
| 2025-02-14 |
12.2160 USDT |
542,252.2246 KCS |
12.1440 USDT |
12.1040 USDT |
12.5740 USDT |
12.1620 USDT |
| 2025-02-13 |
12.2236 USDT |
85,058.6508 KCS |
12.3440 USDT |
12.0810 USDT |
12.3960 USDT |
12.0880 USDT |
| 2025-02-12 |
12.1762 USDT |
99,149.7390 KCS |
12.1540 USDT |
12.0420 USDT |
12.3200 USDT |
12.3120 USDT |
| 2025-02-11 |
12.2693 USDT |
43,531.9514 KCS |
12.1560 USDT |
12.1530 USDT |
12.4000 USDT |
12.1680 USDT |
| 2025-02-10 |
12.0639 USDT |
75,107.4930 KCS |
12.1340 USDT |
12.0000 USDT |
12.1600 USDT |
12.1370 USDT |
| 2025-02-09 |
12.1432 USDT |
74,979.1047 KCS |
12.1640 USDT |
12.0000 USDT |
12.2390 USDT |
12.1350 USDT |
| 2025-02-08 |
12.2007 USDT |
46,821.5517 KCS |
12.2820 USDT |
12.0800 USDT |
12.3200 USDT |
12.1780 USDT |
| 2025-02-07 |
12.4668 USDT |
92,348.0585 KCS |
12.4340 USDT |
12.2400 USDT |
12.6390 USDT |
12.2500 USDT |
| 2025-02-06 |
12.6477 USDT |
81,282.1786 KCS |
12.8280 USDT |
12.4000 USDT |
12.8800 USDT |
12.4590 USDT |
| 2025-02-05 |
12.7901 USDT |
41,501.4038 KCS |
12.7830 USDT |
12.7270 USDT |
12.8800 USDT |
12.7900 USDT |
| 2025-02-04 |
12.8222 USDT |
79,192.8790 KCS |
12.8800 USDT |
12.6700 USDT |
12.9600 USDT |
12.8240 USDT |
| 2025-02-03 |
12.1698 USDT |
273,475.6515 KCS |
12.5110 USDT |
12.0000 USDT |
12.5340 USDT |
12.4750 USDT |
| 2025-02-02 |
13.0776 USDT |
135,320.4676 KCS |
13.4850 USDT |
12.6330 USDT |
13.5500 USDT |
12.6430 USDT |
| 2025-02-01 |
13.9759 USDT |
46,616.9988 KCS |
13.9980 USDT |
13.8110 USDT |
14.2000 USDT |
13.8890 USDT |
| 2025-01-31 |
14.0818 USDT |
100,519.9953 KCS |
14.1270 USDT |
13.7200 USDT |
14.2800 USDT |
13.8850 USDT |
| 2025-01-30 |
13.9521 USDT |
178,927.0765 KCS |
13.4790 USDT |
13.3500 USDT |
14.3000 USDT |
13.9910 USDT |
| 2025-01-29 |
13.4653 USDT |
199,398.4550 KCS |
13.4940 USDT |
13.3500 USDT |
13.7200 USDT |
13.4300 USDT |
| 2025-01-28 |
14.0659 USDT |
480,294.9211 KCS |
12.9200 USDT |
12.8700 USDT |
14.6000 USDT |
13.5570 USDT |
| 2025-01-27 |
12.6760 USDT |
134,870.5705 KCS |
13.1470 USDT |
12.1530 USDT |
13.1470 USDT |
12.9850 USDT |
| 2025-01-26 |
13.2636 USDT |
68,315.9931 KCS |
12.9740 USDT |
12.9470 USDT |
13.4670 USDT |
13.4120 USDT |
| 2025-01-25 |
13.2008 USDT |
138,587.8426 KCS |
13.0940 USDT |
12.9470 USDT |
13.5600 USDT |
12.9680 USDT |
| 2025-01-24 |
13.1736 USDT |
547,863.8733 KCS |
12.0210 USDT |
11.9620 USDT |
14.0000 USDT |
13.2720 USDT |
| 2025-01-23 |
11.7055 USDT |
197,454.4245 KCS |
11.2160 USDT |
11.2160 USDT |
12.1000 USDT |
11.9440 USDT |
| 2025-01-22 |
11.3159 USDT |
95,850.7802 KCS |
11.3170 USDT |
11.1600 USDT |
11.6330 USDT |
11.2300 USDT |
| 2025-01-21 |
11.2771 USDT |
91,118.1104 KCS |
11.1250 USDT |
11.0000 USDT |
11.4800 USDT |
11.2790 USDT |
| 2025-01-20 |
11.2358 USDT |
229,865.2154 KCS |
10.5580 USDT |
10.3600 USDT |
11.7600 USDT |
11.3610 USDT |
| 2025-01-19 |
10.8161 USDT |
176,362.2034 KCS |
10.8210 USDT |
10.4900 USDT |
11.1050 USDT |
10.6970 USDT |
| 2025-01-18 |
10.7161 USDT |
204,276.1569 KCS |
11.2860 USDT |
10.2680 USDT |
11.3200 USDT |
10.8290 USDT |
| 2025-01-17 |
11.1705 USDT |
87,801.3419 KCS |
11.1180 USDT |
11.0000 USDT |
11.3080 USDT |
11.3030 USDT |