Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-28 |
4.5861 USDT |
60,016.0717 KCS |
4.6150 USDT |
4.5450 USDT |
4.6200 USDT |
4.6200 USDT |
| 2023-10-27 |
4.5791 USDT |
63,775.9296 KCS |
4.6140 USDT |
4.5450 USDT |
4.6190 USDT |
4.6150 USDT |
| 2023-10-26 |
4.6325 USDT |
94,306.6016 KCS |
4.6270 USDT |
4.5540 USDT |
4.6950 USDT |
4.5830 USDT |
| 2023-10-25 |
4.5947 USDT |
81,068.5772 KCS |
4.5830 USDT |
4.5390 USDT |
4.6350 USDT |
4.5950 USDT |
| 2023-10-24 |
4.5796 USDT |
187,497.7638 KCS |
4.5400 USDT |
4.5200 USDT |
4.6450 USDT |
4.5790 USDT |
| 2023-10-23 |
4.5371 USDT |
167,582.8961 KCS |
4.5600 USDT |
4.4280 USDT |
4.6530 USDT |
4.5400 USDT |
| 2023-10-22 |
4.5399 USDT |
33,801.4761 KCS |
4.5640 USDT |
4.5120 USDT |
4.5820 USDT |
4.5450 USDT |
| 2023-10-21 |
4.5494 USDT |
84,200.6850 KCS |
4.6050 USDT |
4.4810 USDT |
4.6090 USDT |
4.5430 USDT |
| 2023-10-20 |
4.5425 USDT |
67,214.5406 KCS |
4.4880 USDT |
4.4600 USDT |
4.6130 USDT |
4.6040 USDT |
| 2023-10-19 |
4.4330 USDT |
44,963.5884 KCS |
4.4620 USDT |
4.3870 USDT |
4.4810 USDT |
4.4800 USDT |
| 2023-10-18 |
4.4460 USDT |
36,972.8734 KCS |
4.4460 USDT |
4.4180 USDT |
4.4900 USDT |
4.4370 USDT |
| 2023-10-17 |
4.4629 USDT |
48,188.8874 KCS |
4.5070 USDT |
4.4270 USDT |
4.5100 USDT |
4.4490 USDT |
| 2023-10-16 |
4.4795 USDT |
97,965.9425 KCS |
4.4560 USDT |
4.4020 USDT |
4.5590 USDT |
4.5070 USDT |
| 2023-10-15 |
4.4667 USDT |
34,211.6836 KCS |
4.4540 USDT |
4.4370 USDT |
4.4880 USDT |
4.4830 USDT |
| 2023-10-14 |
4.4511 USDT |
22,740.1940 KCS |
4.4210 USDT |
4.4210 USDT |
4.4680 USDT |
4.4460 USDT |
| 2023-10-13 |
4.4106 USDT |
27,455.1912 KCS |
4.3940 USDT |
4.3850 USDT |
4.4400 USDT |
4.4260 USDT |
| 2023-10-12 |
4.3871 USDT |
29,918.9689 KCS |
4.4090 USDT |
4.3660 USDT |
4.4110 USDT |
4.3920 USDT |
| 2023-10-11 |
4.4157 USDT |
29,429.2475 KCS |
4.4120 USDT |
4.3940 USDT |
4.4410 USDT |
4.4140 USDT |
| 2023-10-10 |
4.4262 USDT |
36,192.7476 KCS |
4.4290 USDT |
4.3950 USDT |
4.4490 USDT |
4.4010 USDT |
| 2023-10-09 |
4.4134 USDT |
59,108.1076 KCS |
4.4880 USDT |
4.3660 USDT |
4.4880 USDT |
4.4250 USDT |
| 2023-10-08 |
4.4764 USDT |
29,873.4546 KCS |
4.4940 USDT |
4.4430 USDT |
4.5060 USDT |
4.4910 USDT |
| 2023-10-07 |
4.5008 USDT |
29,021.7598 KCS |
4.5170 USDT |
4.4880 USDT |
4.5230 USDT |
4.4920 USDT |
| 2023-10-06 |
4.5024 USDT |
32,984.0001 KCS |
4.4990 USDT |
4.4720 USDT |
4.5310 USDT |
4.5190 USDT |
| 2023-10-05 |
4.5262 USDT |
41,529.1983 KCS |
4.5670 USDT |
4.4580 USDT |
4.5950 USDT |
4.4860 USDT |
| 2023-10-04 |
4.5389 USDT |
47,505.7469 KCS |
4.5550 USDT |
4.4930 USDT |
4.5820 USDT |
4.5460 USDT |
| 2023-10-03 |
4.5878 USDT |
49,474.1173 KCS |
4.6420 USDT |
4.5440 USDT |
4.6620 USDT |
4.5510 USDT |
| 2023-10-02 |
4.6990 USDT |
65,562.0342 KCS |
4.7140 USDT |
4.6200 USDT |
4.7430 USDT |
4.6600 USDT |
| 2023-10-01 |
4.6205 USDT |
37,397.3223 KCS |
4.5920 USDT |
4.5700 USDT |
4.6500 USDT |
4.6130 USDT |
| 2023-09-30 |
4.5805 USDT |
41,193.1061 KCS |
4.5460 USDT |
4.5200 USDT |
4.6150 USDT |
4.6010 USDT |
| 2023-09-29 |
4.5895 USDT |
65,210.3012 KCS |
4.6000 USDT |
4.5430 USDT |
4.6500 USDT |
4.5710 USDT |
| 2023-09-28 |
4.5578 USDT |
72,708.2764 KCS |
4.4860 USDT |
4.4700 USDT |
4.6270 USDT |
4.6000 USDT |
| 2023-09-27 |
4.4399 USDT |
46,410.3897 KCS |
4.4000 USDT |
4.3990 USDT |
4.4790 USDT |
4.4740 USDT |
| 2023-09-26 |
4.4236 USDT |
45,861.0373 KCS |
4.4600 USDT |
4.3840 USDT |
4.4770 USDT |
4.4010 USDT |
| 2023-09-25 |
4.4703 USDT |
44,954.5692 KCS |
4.4870 USDT |
4.4440 USDT |
4.4990 USDT |
4.4920 USDT |
| 2023-09-24 |
4.5041 USDT |
36,851.1348 KCS |
4.5190 USDT |
4.4800 USDT |
4.5340 USDT |
4.4990 USDT |
| 2023-09-23 |
4.5037 USDT |
27,771.4964 KCS |
4.4990 USDT |
4.4830 USDT |
4.5420 USDT |
4.5180 USDT |
| 2023-09-22 |
4.5007 USDT |
30,729.1172 KCS |
4.5120 USDT |
4.4800 USDT |
4.5310 USDT |
4.4990 USDT |
| 2023-09-21 |
4.5397 USDT |
44,835.9214 KCS |
4.5260 USDT |
4.5000 USDT |
4.5810 USDT |
4.5060 USDT |
| 2023-09-20 |
4.4808 USDT |
55,316.4878 KCS |
4.4820 USDT |
4.4580 USDT |
4.5210 USDT |
4.5150 USDT |
| 2023-09-19 |
4.4013 USDT |
37,480.4089 KCS |
4.3250 USDT |
4.3220 USDT |
4.4580 USDT |
4.4540 USDT |
| 2023-09-18 |
4.3210 USDT |
40,881.9775 KCS |
4.2820 USDT |
4.2760 USDT |
4.3500 USDT |
4.3340 USDT |
| 2023-09-17 |
4.2844 USDT |
34,766.7149 KCS |
4.3170 USDT |
4.2630 USDT |
4.3170 USDT |
4.2770 USDT |
| 2023-09-16 |
4.2848 USDT |
27,639.9499 KCS |
4.2730 USDT |
4.2570 USDT |
4.3140 USDT |
4.3070 USDT |
| 2023-09-15 |
4.2288 USDT |
39,669.3523 KCS |
4.2250 USDT |
4.2050 USDT |
4.2600 USDT |
4.2490 USDT |
| 2023-09-14 |
4.2233 USDT |
53,592.2659 KCS |
4.2710 USDT |
4.1840 USDT |
4.2760 USDT |
4.2050 USDT |
| 2023-09-13 |
4.2068 USDT |
53,503.4578 KCS |
4.1380 USDT |
4.1340 USDT |
4.2740 USDT |
4.2740 USDT |
| 2023-09-12 |
4.1365 USDT |
55,390.6114 KCS |
4.0870 USDT |
4.0790 USDT |
4.1550 USDT |
4.1430 USDT |
| 2023-09-11 |
4.0886 USDT |
50,831.8654 KCS |
4.1050 USDT |
4.0530 USDT |
4.1110 USDT |
4.0540 USDT |
| 2023-09-10 |
4.1232 USDT |
50,138.6483 KCS |
4.1920 USDT |
4.0800 USDT |
4.1930 USDT |
4.1180 USDT |
| 2023-09-09 |
4.1559 USDT |
72,582.2667 KCS |
4.0760 USDT |
4.0760 USDT |
4.2090 USDT |
4.1900 USDT |