Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.1051 USDT |
167,230.7824 KCS |
14.0670 USDT |
13.9420 USDT |
14.2250 USDT |
13.9960 USDT |
| 2025-10-15 |
14.3078 USDT |
115,637.3073 KCS |
14.3510 USDT |
14.1130 USDT |
14.4650 USDT |
14.1420 USDT |
| 2025-10-14 |
14.3531 USDT |
198,830.6274 KCS |
14.5610 USDT |
14.1970 USDT |
14.6660 USDT |
14.3460 USDT |
| 2025-10-13 |
14.4797 USDT |
93,618.1915 KCS |
14.5460 USDT |
14.3980 USDT |
14.6540 USDT |
14.4110 USDT |
| 2025-10-12 |
14.4212 USDT |
180,858.4234 KCS |
14.2400 USDT |
14.1300 USDT |
14.6660 USDT |
14.5490 USDT |
| 2025-10-11 |
14.3384 USDT |
81,478.3630 KCS |
14.3440 USDT |
14.2300 USDT |
14.4340 USDT |
14.3860 USDT |
| 2025-10-10 |
14.9579 USDT |
301,599.1379 KCS |
15.5600 USDT |
14.3310 USDT |
15.6490 USDT |
14.3920 USDT |
| 2025-10-09 |
15.7922 USDT |
38,962.0336 KCS |
15.8930 USDT |
15.7380 USDT |
15.8970 USDT |
15.7540 USDT |
| 2025-10-08 |
15.8675 USDT |
76,770.8052 KCS |
15.8240 USDT |
15.8050 USDT |
15.9390 USDT |
15.9080 USDT |
| 2025-10-07 |
16.0472 USDT |
73,490.0847 KCS |
16.1590 USDT |
15.8720 USDT |
16.2070 USDT |
15.9540 USDT |
| 2025-10-06 |
16.0924 USDT |
61,021.0088 KCS |
16.0210 USDT |
15.9650 USDT |
16.2070 USDT |
16.1590 USDT |
| 2025-10-05 |
15.9736 USDT |
33,159.6841 KCS |
15.9540 USDT |
15.8740 USDT |
16.0060 USDT |
15.9870 USDT |
| 2025-10-04 |
15.9783 USDT |
26,028.6047 KCS |
16.0580 USDT |
15.9390 USDT |
16.0670 USDT |
15.9770 USDT |
| 2025-10-03 |
15.8275 USDT |
86,687.3852 KCS |
15.6510 USDT |
15.6370 USDT |
16.0060 USDT |
15.9470 USDT |
| 2025-10-02 |
15.5749 USDT |
71,661.9141 KCS |
15.5390 USDT |
15.4700 USDT |
15.6360 USDT |
15.6200 USDT |
| 2025-10-01 |
15.4641 USDT |
61,342.1014 KCS |
15.3270 USDT |
15.3060 USDT |
15.5370 USDT |
15.4430 USDT |
| 2025-09-30 |
15.3549 USDT |
38,622.2133 KCS |
15.3350 USDT |
15.2700 USDT |
15.4030 USDT |
15.2840 USDT |
| 2025-09-29 |
15.2164 USDT |
19,986.3423 KCS |
15.1700 USDT |
15.1550 USDT |
15.2690 USDT |
15.2290 USDT |
| 2025-09-28 |
15.0873 USDT |
27,147.6848 KCS |
15.1950 USDT |
15.0070 USDT |
15.2000 USDT |
15.1310 USDT |
| 2025-09-27 |
15.1498 USDT |
19,939.9460 KCS |
15.1740 USDT |
15.0780 USDT |
15.2020 USDT |
15.1260 USDT |
| 2025-09-26 |
15.0964 USDT |
57,428.6471 KCS |
15.0590 USDT |
15.0010 USDT |
15.2020 USDT |
15.2020 USDT |
| 2025-09-25 |
15.2453 USDT |
58,459.8218 KCS |
15.3710 USDT |
15.1350 USDT |
15.4080 USDT |
15.1420 USDT |
| 2025-09-24 |
15.4687 USDT |
39,815.1300 KCS |
15.4800 USDT |
15.4030 USDT |
15.5520 USDT |
15.4510 USDT |
| 2025-09-23 |
15.5289 USDT |
58,345.1067 KCS |
15.5090 USDT |
15.4030 USDT |
15.6010 USDT |
15.5870 USDT |
| 2025-09-22 |
15.5522 USDT |
80,578.6547 KCS |
15.7090 USDT |
15.4580 USDT |
15.7170 USDT |
15.4610 USDT |
| 2025-09-21 |
15.7330 USDT |
19,782.4854 KCS |
15.7320 USDT |
15.6730 USDT |
15.8050 USDT |
15.7060 USDT |
| 2025-09-20 |
15.6950 USDT |
31,871.7203 KCS |
15.6770 USDT |
15.6090 USDT |
15.8050 USDT |
15.7280 USDT |
| 2025-09-19 |
15.7613 USDT |
25,388.6487 KCS |
15.7890 USDT |
15.6910 USDT |
15.8080 USDT |
15.7640 USDT |
| 2025-09-18 |
15.8233 USDT |
49,555.7388 KCS |
15.9090 USDT |
15.7380 USDT |
15.9350 USDT |
15.7990 USDT |
| 2025-09-17 |
15.9026 USDT |
40,862.6358 KCS |
15.9080 USDT |
15.8530 USDT |
16.0000 USDT |
15.8970 USDT |
| 2025-09-16 |
15.9058 USDT |
76,774.5630 KCS |
15.9270 USDT |
15.8050 USDT |
16.0060 USDT |
15.9180 USDT |
| 2025-09-15 |
15.8415 USDT |
156,539.6148 KCS |
16.0780 USDT |
15.5610 USDT |
16.1000 USDT |
15.8720 USDT |
| 2025-09-14 |
16.0695 USDT |
107,808.6665 KCS |
16.0060 USDT |
16.0030 USDT |
16.1000 USDT |
16.0990 USDT |
| 2025-09-13 |
15.6434 USDT |
226,937.7411 KCS |
15.2990 USDT |
15.2920 USDT |
16.0400 USDT |
15.9920 USDT |
| 2025-09-12 |
15.0401 USDT |
305,204.7416 KCS |
15.3080 USDT |
14.6150 USDT |
15.4050 USDT |
15.2020 USDT |
| 2025-09-11 |
15.0773 USDT |
107,396.9596 KCS |
14.9970 USDT |
14.9150 USDT |
15.1680 USDT |
15.1640 USDT |
| 2025-09-10 |
14.7880 USDT |
113,519.8476 KCS |
14.6350 USDT |
14.5360 USDT |
14.9310 USDT |
14.9310 USDT |
| 2025-09-09 |
14.4107 USDT |
79,045.6341 KCS |
14.2520 USDT |
14.2460 USDT |
14.6000 USDT |
14.4020 USDT |
| 2025-09-08 |
14.2831 USDT |
69,014.8134 KCS |
14.3460 USDT |
14.2200 USDT |
14.3780 USDT |
14.3090 USDT |
| 2025-09-07 |
14.2735 USDT |
47,942.9602 KCS |
14.2430 USDT |
14.2200 USDT |
14.3780 USDT |
14.3710 USDT |
| 2025-09-06 |
14.3044 USDT |
74,478.7318 KCS |
14.4390 USDT |
14.2200 USDT |
14.4750 USDT |
14.2350 USDT |
| 2025-09-05 |
14.6374 USDT |
125,426.9222 KCS |
14.8010 USDT |
14.3780 USDT |
14.8080 USDT |
14.4200 USDT |
| 2025-09-04 |
15.0267 USDT |
249,812.5716 KCS |
15.1670 USDT |
14.6150 USDT |
15.4050 USDT |
14.8800 USDT |
| 2025-09-03 |
15.0396 USDT |
118,208.8393 KCS |
14.9900 USDT |
14.9660 USDT |
15.1000 USDT |
15.0990 USDT |
| 2025-09-02 |
14.7987 USDT |
127,350.8448 KCS |
14.6140 USDT |
14.5950 USDT |
14.9000 USDT |
14.8640 USDT |
| 2025-09-01 |
14.6786 USDT |
142,885.9166 KCS |
14.5210 USDT |
14.4950 USDT |
14.7730 USDT |
14.6290 USDT |
| 2025-08-31 |
14.3246 USDT |
142,241.6546 KCS |
14.1000 USDT |
13.9750 USDT |
14.5000 USDT |
14.5000 USDT |
| 2025-08-30 |
13.9546 USDT |
167,814.8440 KCS |
13.8240 USDT |
13.7440 USDT |
14.1000 USDT |
14.0990 USDT |
| 2025-08-29 |
13.6817 USDT |
113,627.2461 KCS |
13.6280 USDT |
13.5500 USDT |
13.7900 USDT |
13.7240 USDT |
| 2025-08-28 |
13.4467 USDT |
168,563.4552 KCS |
13.1940 USDT |
13.1730 USDT |
13.6300 USDT |
13.6170 USDT |