Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
9.7797 USDT |
93,113.2271 KCS |
9.5300 USDT |
9.5210 USDT |
10.0000 USDT |
9.8410 USDT |
| 2024-05-16 |
9.6565 USDT |
92,150.4602 KCS |
9.8370 USDT |
9.4960 USDT |
9.8430 USDT |
9.5280 USDT |
| 2024-05-15 |
9.5775 USDT |
118,821.4677 KCS |
9.6260 USDT |
9.4000 USDT |
9.7690 USDT |
9.7580 USDT |
| 2024-05-14 |
9.7544 USDT |
110,232.4375 KCS |
9.9050 USDT |
9.5700 USDT |
10.0080 USDT |
9.6400 USDT |
| 2024-05-13 |
10.0383 USDT |
160,089.2756 KCS |
10.0690 USDT |
9.8100 USDT |
10.3600 USDT |
9.8940 USDT |
| 2024-05-12 |
10.2107 USDT |
64,202.4749 KCS |
10.2790 USDT |
10.0400 USDT |
10.3280 USDT |
10.0460 USDT |
| 2024-05-11 |
10.2431 USDT |
48,192.4869 KCS |
10.2050 USDT |
10.1230 USDT |
10.2990 USDT |
10.2820 USDT |
| 2024-05-10 |
10.3602 USDT |
104,467.6036 KCS |
10.3550 USDT |
10.0400 USDT |
10.5200 USDT |
10.1240 USDT |
| 2024-05-09 |
10.3892 USDT |
73,011.8983 KCS |
10.2870 USDT |
10.2760 USDT |
10.4690 USDT |
10.4070 USDT |
| 2024-05-08 |
10.3890 USDT |
84,203.3606 KCS |
10.4710 USDT |
10.2500 USDT |
10.5030 USDT |
10.4600 USDT |
| 2024-05-07 |
10.5662 USDT |
101,847.2757 KCS |
10.6580 USDT |
10.3600 USDT |
10.6800 USDT |
10.6280 USDT |
| 2024-05-06 |
10.5142 USDT |
152,915.0456 KCS |
10.3370 USDT |
10.3060 USDT |
10.6720 USDT |
10.5620 USDT |
| 2024-05-05 |
10.2308 USDT |
76,149.7091 KCS |
10.2590 USDT |
10.0700 USDT |
10.3270 USDT |
10.3210 USDT |
| 2024-05-04 |
10.2540 USDT |
82,635.3302 KCS |
10.1320 USDT |
10.1280 USDT |
10.3590 USDT |
10.2460 USDT |
| 2024-05-03 |
9.9270 USDT |
97,670.9516 KCS |
9.7550 USDT |
9.7440 USDT |
10.1990 USDT |
10.1940 USDT |
| 2024-05-02 |
9.6422 USDT |
102,555.7867 KCS |
9.5040 USDT |
9.4470 USDT |
9.7870 USDT |
9.7590 USDT |
| 2024-05-01 |
9.4280 USDT |
122,401.0130 KCS |
9.6690 USDT |
9.2400 USDT |
9.6830 USDT |
9.3800 USDT |
| 2024-04-30 |
9.7513 USDT |
95,967.7990 KCS |
9.9920 USDT |
9.5600 USDT |
10.0230 USDT |
9.6710 USDT |
| 2024-04-29 |
9.9952 USDT |
69,455.0459 KCS |
10.0900 USDT |
9.8920 USDT |
10.1430 USDT |
9.9950 USDT |
| 2024-04-28 |
10.0510 USDT |
69,382.9505 KCS |
10.0160 USDT |
9.9120 USDT |
10.1650 USDT |
10.0290 USDT |
| 2024-04-27 |
9.9925 USDT |
60,343.0632 KCS |
9.9980 USDT |
9.8710 USDT |
10.1300 USDT |
10.0360 USDT |
| 2024-04-26 |
10.1734 USDT |
53,901.4920 KCS |
10.1880 USDT |
10.0400 USDT |
10.2420 USDT |
10.0640 USDT |
| 2024-04-25 |
9.9595 USDT |
56,315.5427 KCS |
9.9420 USDT |
9.8800 USDT |
10.0780 USDT |
10.0780 USDT |
| 2024-04-24 |
10.1216 USDT |
128,643.2977 KCS |
9.9590 USDT |
9.8850 USDT |
10.3600 USDT |
9.9250 USDT |
| 2024-04-23 |
9.7887 USDT |
113,116.0784 KCS |
9.7010 USDT |
9.5600 USDT |
10.0230 USDT |
9.9590 USDT |
| 2024-04-22 |
9.7271 USDT |
90,685.3816 KCS |
9.7000 USDT |
9.6000 USDT |
9.8800 USDT |
9.8780 USDT |
| 2024-04-21 |
9.5442 USDT |
118,752.4533 KCS |
9.2390 USDT |
9.2300 USDT |
9.7200 USDT |
9.7070 USDT |
| 2024-04-20 |
9.0447 USDT |
80,925.3097 KCS |
8.8930 USDT |
8.8380 USDT |
9.2400 USDT |
9.2390 USDT |
| 2024-04-19 |
8.5744 USDT |
222,846.5513 KCS |
8.5560 USDT |
8.2010 USDT |
8.9320 USDT |
8.9040 USDT |
| 2024-04-18 |
8.3216 USDT |
191,446.0563 KCS |
8.1100 USDT |
8.0680 USDT |
8.5600 USDT |
8.5530 USDT |
| 2024-04-17 |
8.2412 USDT |
188,341.2144 KCS |
8.2910 USDT |
7.8840 USDT |
8.5270 USDT |
8.1180 USDT |
| 2024-04-16 |
8.3274 USDT |
188,926.6622 KCS |
8.4680 USDT |
8.0920 USDT |
8.5520 USDT |
8.2930 USDT |
| 2024-04-15 |
8.6955 USDT |
212,711.8331 KCS |
8.8450 USDT |
8.3040 USDT |
8.9200 USDT |
8.4320 USDT |
| 2024-04-14 |
8.7116 USDT |
276,665.8417 KCS |
8.7220 USDT |
8.5000 USDT |
8.9570 USDT |
8.8670 USDT |
| 2024-04-13 |
9.0523 USDT |
394,098.4484 KCS |
10.0270 USDT |
7.4680 USDT |
10.1110 USDT |
8.2920 USDT |
| 2024-04-12 |
10.2259 USDT |
213,864.2922 KCS |
10.4960 USDT |
10.0000 USDT |
10.5260 USDT |
10.0520 USDT |
| 2024-04-11 |
10.4521 USDT |
94,935.9790 KCS |
10.5200 USDT |
10.3330 USDT |
10.5620 USDT |
10.5340 USDT |
| 2024-04-10 |
10.5022 USDT |
143,513.3203 KCS |
10.4790 USDT |
10.3230 USDT |
10.6610 USDT |
10.5130 USDT |
| 2024-04-09 |
10.3803 USDT |
169,725.6284 KCS |
10.3900 USDT |
10.2500 USDT |
10.5200 USDT |
10.4800 USDT |
| 2024-04-08 |
10.4442 USDT |
158,881.2916 KCS |
10.4090 USDT |
10.3150 USDT |
10.6210 USDT |
10.4070 USDT |
| 2024-04-07 |
10.3632 USDT |
66,239.8610 KCS |
10.3510 USDT |
10.3040 USDT |
10.4360 USDT |
10.3320 USDT |
| 2024-04-06 |
10.4074 USDT |
75,073.5190 KCS |
10.4870 USDT |
10.2550 USDT |
10.5200 USDT |
10.3300 USDT |
| 2024-04-05 |
10.4406 USDT |
127,129.0715 KCS |
10.7370 USDT |
10.2000 USDT |
10.7500 USDT |
10.4530 USDT |
| 2024-04-04 |
10.5796 USDT |
123,034.4499 KCS |
10.3240 USDT |
10.3180 USDT |
10.7500 USDT |
10.7310 USDT |
| 2024-04-03 |
10.4613 USDT |
137,492.1745 KCS |
10.1820 USDT |
10.0700 USDT |
10.6800 USDT |
10.4620 USDT |
| 2024-04-02 |
10.7549 USDT |
280,491.3514 KCS |
11.2070 USDT |
10.5000 USDT |
11.2710 USDT |
10.7100 USDT |
| 2024-04-01 |
11.0634 USDT |
254,422.1901 KCS |
11.4830 USDT |
10.6800 USDT |
11.5760 USDT |
11.1500 USDT |
| 2024-03-31 |
11.3628 USDT |
232,871.8721 KCS |
10.9300 USDT |
10.9070 USDT |
11.9930 USDT |
11.4590 USDT |
| 2024-03-30 |
10.8192 USDT |
267,803.5943 KCS |
10.9740 USDT |
10.5890 USDT |
11.1360 USDT |
10.9320 USDT |
| 2024-03-29 |
11.3868 USDT |
371,487.9084 KCS |
12.1080 USDT |
10.4300 USDT |
12.1280 USDT |
10.6390 USDT |