Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
11.0940 USDT |
63,750.1358 KCS |
11.2470 USDT |
10.9440 USDT |
11.2800 USDT |
11.0850 USDT |
| 2025-01-15 |
10.8604 USDT |
132,235.8583 KCS |
10.6700 USDT |
10.6100 USDT |
11.2110 USDT |
11.2110 USDT |
| 2025-01-14 |
10.8786 USDT |
64,977.7719 KCS |
10.8300 USDT |
10.7370 USDT |
11.0000 USDT |
10.9080 USDT |
| 2025-01-13 |
10.6731 USDT |
293,976.3420 KCS |
11.3570 USDT |
10.5000 USDT |
11.4550 USDT |
10.6800 USDT |
| 2025-01-12 |
11.2425 USDT |
126,775.7315 KCS |
10.8380 USDT |
10.8130 USDT |
11.6060 USDT |
11.2890 USDT |
| 2025-01-11 |
10.7536 USDT |
36,804.5615 KCS |
10.7240 USDT |
10.6340 USDT |
10.8400 USDT |
10.8390 USDT |
| 2025-01-10 |
10.5253 USDT |
95,498.1890 KCS |
10.5300 USDT |
10.2000 USDT |
10.7100 USDT |
10.6390 USDT |
| 2025-01-09 |
10.4498 USDT |
79,221.4593 KCS |
10.3590 USDT |
10.2870 USDT |
10.6200 USDT |
10.3900 USDT |
| 2025-01-08 |
10.3892 USDT |
107,393.1307 KCS |
10.6570 USDT |
10.1840 USDT |
10.7800 USDT |
10.3470 USDT |
| 2025-01-07 |
10.9950 USDT |
53,215.6835 KCS |
11.1820 USDT |
10.6810 USDT |
11.2000 USDT |
10.8020 USDT |
| 2025-01-06 |
11.0743 USDT |
82,236.6115 KCS |
11.0920 USDT |
10.8500 USDT |
11.1830 USDT |
11.1020 USDT |
| 2025-01-05 |
11.0076 USDT |
60,076.9037 KCS |
10.8410 USDT |
10.8210 USDT |
11.1600 USDT |
11.1110 USDT |
| 2025-01-04 |
10.8066 USDT |
64,653.2659 KCS |
10.7590 USDT |
10.6800 USDT |
10.9850 USDT |
10.8570 USDT |
| 2025-01-03 |
10.6845 USDT |
50,612.7097 KCS |
10.7430 USDT |
10.6350 USDT |
10.7540 USDT |
10.7260 USDT |
| 2025-01-02 |
10.7316 USDT |
73,433.5690 KCS |
10.4630 USDT |
10.4570 USDT |
11.0000 USDT |
10.8520 USDT |
| 2025-01-01 |
10.5056 USDT |
37,398.9236 KCS |
10.5440 USDT |
10.3950 USDT |
10.6510 USDT |
10.4430 USDT |
| 2024-12-31 |
10.7526 USDT |
64,311.4305 KCS |
10.7880 USDT |
10.6230 USDT |
10.8400 USDT |
10.7300 USDT |
| 2024-12-30 |
11.1291 USDT |
51,425.3527 KCS |
11.1910 USDT |
11.0000 USDT |
11.3500 USDT |
11.0410 USDT |
| 2024-12-29 |
11.1254 USDT |
128,667.9390 KCS |
10.9610 USDT |
10.7290 USDT |
11.4800 USDT |
11.2540 USDT |
| 2024-12-28 |
10.7452 USDT |
42,861.0704 KCS |
10.7800 USDT |
10.5900 USDT |
10.9380 USDT |
10.9360 USDT |
| 2024-12-27 |
10.8457 USDT |
106,186.9357 KCS |
11.0750 USDT |
10.6800 USDT |
11.0980 USDT |
10.7620 USDT |
| 2024-12-26 |
11.0547 USDT |
52,923.8186 KCS |
11.1660 USDT |
10.9170 USDT |
11.2040 USDT |
10.9890 USDT |
| 2024-12-25 |
11.1967 USDT |
90,721.8142 KCS |
11.4010 USDT |
11.0000 USDT |
11.4220 USDT |
11.2370 USDT |
| 2024-12-24 |
11.2719 USDT |
106,708.4409 KCS |
11.4930 USDT |
11.0000 USDT |
11.5170 USDT |
11.3980 USDT |
| 2024-12-23 |
11.0454 USDT |
32,289.9326 KCS |
11.1130 USDT |
10.9200 USDT |
11.1600 USDT |
11.1160 USDT |
| 2024-12-22 |
11.1713 USDT |
51,202.7023 KCS |
11.1200 USDT |
11.0000 USDT |
11.3200 USDT |
11.0810 USDT |
| 2024-12-21 |
11.3113 USDT |
87,288.3674 KCS |
11.1590 USDT |
11.1020 USDT |
11.5890 USDT |
11.1290 USDT |
| 2024-12-20 |
10.7529 USDT |
170,172.8915 KCS |
11.0710 USDT |
10.2010 USDT |
11.2230 USDT |
11.0980 USDT |
| 2024-12-19 |
11.3435 USDT |
135,808.8641 KCS |
11.5190 USDT |
11.0000 USDT |
11.7110 USDT |
11.1240 USDT |
| 2024-12-18 |
11.9125 USDT |
105,437.3864 KCS |
12.2090 USDT |
11.5230 USDT |
12.3050 USDT |
11.5410 USDT |
| 2024-12-17 |
12.2794 USDT |
69,299.1753 KCS |
12.2510 USDT |
12.1200 USDT |
12.4280 USDT |
12.4120 USDT |
| 2024-12-16 |
12.1223 USDT |
323,304.7879 KCS |
13.0000 USDT |
11.4310 USDT |
13.0040 USDT |
12.2960 USDT |
| 2024-12-15 |
13.0992 USDT |
50,984.0207 KCS |
13.0240 USDT |
12.9200 USDT |
13.2400 USDT |
13.0640 USDT |
| 2024-12-14 |
13.4191 USDT |
52,063.3377 KCS |
13.5090 USDT |
13.1890 USDT |
13.5600 USDT |
13.2430 USDT |
| 2024-12-13 |
13.5095 USDT |
46,696.8621 KCS |
13.5250 USDT |
13.3370 USDT |
13.5600 USDT |
13.4900 USDT |
| 2024-12-12 |
13.4093 USDT |
99,305.1909 KCS |
13.1310 USDT |
12.9900 USDT |
13.5590 USDT |
13.5090 USDT |
| 2024-12-11 |
12.9001 USDT |
79,446.1909 KCS |
12.7270 USDT |
12.4590 USDT |
13.2400 USDT |
13.1560 USDT |
| 2024-12-10 |
12.6232 USDT |
122,027.4379 KCS |
12.7510 USDT |
12.2800 USDT |
12.9200 USDT |
12.3190 USDT |
| 2024-12-09 |
13.1843 USDT |
139,134.9395 KCS |
13.7400 USDT |
12.4580 USDT |
13.7500 USDT |
12.6740 USDT |
| 2024-12-08 |
13.6498 USDT |
76,325.5359 KCS |
13.6870 USDT |
13.4930 USDT |
13.8260 USDT |
13.6260 USDT |
| 2024-12-07 |
13.5786 USDT |
55,882.7675 KCS |
13.6030 USDT |
13.4450 USDT |
13.6980 USDT |
13.6510 USDT |
| 2024-12-06 |
13.3342 USDT |
86,596.4251 KCS |
13.1530 USDT |
13.0320 USDT |
13.6480 USDT |
13.4590 USDT |
| 2024-12-05 |
13.2793 USDT |
134,406.2260 KCS |
13.3960 USDT |
12.6370 USDT |
13.5000 USDT |
13.1680 USDT |
| 2024-12-04 |
13.1280 USDT |
178,142.1064 KCS |
12.5510 USDT |
12.5500 USDT |
13.4000 USDT |
13.3800 USDT |
| 2024-12-03 |
12.4467 USDT |
148,402.6995 KCS |
12.4790 USDT |
12.2000 USDT |
12.6000 USDT |
12.4770 USDT |
| 2024-12-02 |
12.3432 USDT |
126,434.7007 KCS |
12.5600 USDT |
12.1200 USDT |
12.6680 USDT |
12.2720 USDT |
| 2024-12-01 |
12.1997 USDT |
61,032.8971 KCS |
12.0770 USDT |
11.9920 USDT |
12.3500 USDT |
12.2790 USDT |
| 2024-11-30 |
11.9571 USDT |
65,838.6438 KCS |
11.8270 USDT |
11.8000 USDT |
12.1200 USDT |
12.1190 USDT |
| 2024-11-29 |
11.7371 USDT |
52,252.8283 KCS |
11.5910 USDT |
11.5750 USDT |
11.8270 USDT |
11.7610 USDT |
| 2024-11-28 |
11.7000 USDT |
46,801.5188 KCS |
11.7560 USDT |
11.5670 USDT |
11.8000 USDT |
11.6450 USDT |