Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
10.4970 USDT |
183,647.7839 KCS |
10.5200 USDT |
10.0280 USDT |
10.9500 USDT |
10.2880 USDT |
| 2025-12-14 |
10.6305 USDT |
68,919.6638 KCS |
10.6910 USDT |
10.5220 USDT |
10.7230 USDT |
10.5560 USDT |
| 2025-12-13 |
10.6685 USDT |
35,009.2951 KCS |
10.5820 USDT |
10.5820 USDT |
10.7270 USDT |
10.6830 USDT |
| 2025-12-12 |
10.6737 USDT |
69,609.5411 KCS |
10.7250 USDT |
10.4140 USDT |
10.9040 USDT |
10.5300 USDT |
| 2025-12-11 |
10.5291 USDT |
96,332.6609 KCS |
10.7230 USDT |
10.3970 USDT |
10.7550 USDT |
10.5250 USDT |
| 2025-12-10 |
10.5800 USDT |
54,005.1393 KCS |
10.4800 USDT |
10.4800 USDT |
10.6940 USDT |
10.6380 USDT |
| 2025-12-09 |
10.2022 USDT |
38,260.0540 KCS |
10.2040 USDT |
10.1230 USDT |
10.2980 USDT |
10.2450 USDT |
| 2025-12-08 |
10.3707 USDT |
50,553.2839 KCS |
10.3010 USDT |
10.2790 USDT |
10.4610 USDT |
10.3010 USDT |
| 2025-12-07 |
10.2001 USDT |
88,085.1978 KCS |
10.0900 USDT |
9.8600 USDT |
10.4750 USDT |
10.3760 USDT |
| 2025-12-06 |
10.1102 USDT |
71,074.6012 KCS |
10.0260 USDT |
9.9600 USDT |
10.1900 USDT |
10.1230 USDT |
| 2025-12-05 |
10.3987 USDT |
103,499.8553 KCS |
10.5340 USDT |
10.1390 USDT |
10.6320 USDT |
10.1460 USDT |
| 2025-12-04 |
10.8051 USDT |
82,627.2000 KCS |
10.6030 USDT |
10.5850 USDT |
10.9590 USDT |
10.8480 USDT |
| 2025-12-03 |
10.2494 USDT |
125,112.3124 KCS |
10.1860 USDT |
10.0700 USDT |
10.5000 USDT |
10.4380 USDT |
| 2025-12-02 |
9.9670 USDT |
152,543.2016 KCS |
9.5590 USDT |
9.5120 USDT |
10.4200 USDT |
10.1900 USDT |
| 2025-12-01 |
9.6401 USDT |
143,294.5338 KCS |
10.0520 USDT |
9.3330 USDT |
10.0560 USDT |
9.5580 USDT |
| 2025-11-30 |
10.7888 USDT |
98,179.8076 KCS |
10.5220 USDT |
10.5000 USDT |
10.9990 USDT |
10.7670 USDT |
| 2025-11-29 |
11.2237 USDT |
133,830.1521 KCS |
11.6170 USDT |
10.6420 USDT |
11.7390 USDT |
10.6440 USDT |
| 2025-11-28 |
11.6575 USDT |
72,294.7360 KCS |
11.6480 USDT |
11.4530 USDT |
11.8810 USDT |
11.5620 USDT |
| 2025-11-27 |
11.7875 USDT |
87,934.9391 KCS |
12.1940 USDT |
11.5600 USDT |
12.2230 USDT |
11.6550 USDT |
| 2025-11-26 |
11.6911 USDT |
40,202.6695 KCS |
11.6440 USDT |
11.5940 USDT |
11.7500 USDT |
11.6810 USDT |