Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
12.2850 USDT |
116,992.2440 KCS |
12.4480 USDT |
12.0010 USDT |
12.6220 USDT |
12.2550 USDT |
| 2025-11-03 |
12.8440 USDT |
127,918.1108 KCS |
13.4260 USDT |
12.1650 USDT |
13.4470 USDT |
12.5500 USDT |
| 2025-11-02 |
13.4139 USDT |
54,128.1676 KCS |
13.4160 USDT |
13.2840 USDT |
13.4470 USDT |
13.4410 USDT |
| 2025-11-01 |
13.3477 USDT |
28,876.6397 KCS |
13.3400 USDT |
13.2340 USDT |
13.4000 USDT |
13.3740 USDT |
| 2025-10-31 |
13.2590 USDT |
32,640.8686 KCS |
13.0250 USDT |
13.0220 USDT |
13.3750 USDT |
13.3100 USDT |
| 2025-10-30 |
13.2207 USDT |
62,363.9044 KCS |
13.4480 USDT |
12.9740 USDT |
13.4480 USDT |
12.9750 USDT |
| 2025-10-29 |
13.4491 USDT |
39,843.8816 KCS |
13.2640 USDT |
13.2470 USDT |
13.5870 USDT |
13.5820 USDT |
| 2025-10-28 |
13.5882 USDT |
84,746.3000 KCS |
13.5610 USDT |
13.4650 USDT |
13.7030 USDT |
13.6370 USDT |
| 2025-10-27 |
13.6885 USDT |
69,044.4612 KCS |
13.6860 USDT |
13.6420 USDT |
13.7840 USDT |
13.6770 USDT |
| 2025-10-26 |
13.3080 USDT |
53,235.4212 KCS |
13.3350 USDT |
13.2280 USDT |
13.3940 USDT |
13.3830 USDT |
| 2025-10-25 |
13.4291 USDT |
120,026.9498 KCS |
13.6220 USDT |
13.1850 USDT |
13.7720 USDT |
13.3190 USDT |
| 2025-10-24 |
13.6827 USDT |
77,218.5304 KCS |
13.4470 USDT |
13.4150 USDT |
13.8490 USDT |
13.6130 USDT |
| 2025-10-23 |
13.3294 USDT |
75,113.0758 KCS |
13.0770 USDT |
13.0280 USDT |
13.5100 USDT |
13.3820 USDT |
| 2025-10-22 |
13.3157 USDT |
87,420.4141 KCS |
13.3330 USDT |
13.1040 USDT |
13.4770 USDT |
13.2800 USDT |
| 2025-10-21 |
13.4605 USDT |
98,622.7027 KCS |
13.4160 USDT |
13.2020 USDT |
13.8550 USDT |
13.5080 USDT |
| 2025-10-20 |
13.6200 USDT |
94,281.2182 KCS |
13.5450 USDT |
13.2880 USDT |
13.8490 USDT |
13.3620 USDT |
| 2025-10-19 |
13.4674 USDT |
162,931.2885 KCS |
13.7870 USDT |
13.1560 USDT |
13.7940 USDT |
13.5530 USDT |
| 2025-10-18 |
13.6135 USDT |
58,833.8572 KCS |
13.6010 USDT |
13.4950 USDT |
13.8000 USDT |
13.6310 USDT |
| 2025-10-17 |
13.7585 USDT |
218,508.8315 KCS |
13.8990 USDT |
13.3350 USDT |
14.0630 USDT |
13.6310 USDT |
| 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 |