Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
6.7771 USDT |
160,040.4738 KCS |
6.9520 USDT |
6.6390 USDT |
6.9600 USDT |
6.6870 USDT |
| 2022-11-20 |
7.1471 USDT |
58,759.0723 KCS |
7.2640 USDT |
7.0560 USDT |
7.2680 USDT |
7.0880 USDT |
| 2022-11-19 |
7.2242 USDT |
59,079.7053 KCS |
7.2290 USDT |
7.1820 USDT |
7.2760 USDT |
7.2660 USDT |
| 2022-11-18 |
7.2864 USDT |
79,358.5180 KCS |
7.2420 USDT |
7.2060 USDT |
7.3420 USDT |
7.2090 USDT |
| 2022-11-17 |
7.3133 USDT |
88,394.1892 KCS |
7.4180 USDT |
7.1950 USDT |
7.4210 USDT |
7.2970 USDT |
| 2022-11-16 |
7.4837 USDT |
98,037.6721 KCS |
7.6350 USDT |
7.3370 USDT |
7.6920 USDT |
7.3830 USDT |
| 2022-11-15 |
7.7123 USDT |
154,961.4243 KCS |
7.6470 USDT |
7.5910 USDT |
7.8430 USDT |
7.6530 USDT |
| 2022-11-14 |
7.7414 USDT |
967,312.3502 KCS |
7.4300 USDT |
7.2310 USDT |
8.3000 USDT |
7.5220 USDT |
| 2022-11-13 |
6.4290 USDT |
1,252,164.8291 KCS |
7.1230 USDT |
5.5610 USDT |
7.1510 USDT |
6.9890 USDT |
| 2022-11-12 |
7.3866 USDT |
278,910.0350 KCS |
7.7190 USDT |
7.1330 USDT |
7.7200 USDT |
7.1380 USDT |
| 2022-11-11 |
8.0497 USDT |
215,681.7796 KCS |
8.4780 USDT |
7.7390 USDT |
8.4960 USDT |
7.8320 USDT |
| 2022-11-10 |
8.1602 USDT |
318,291.1915 KCS |
7.6530 USDT |
7.6100 USDT |
8.6310 USDT |
8.4210 USDT |
| 2022-11-09 |
8.6112 USDT |
447,898.1656 KCS |
9.2080 USDT |
8.0340 USDT |
9.2770 USDT |
8.0770 USDT |
| 2022-11-08 |
9.4680 USDT |
580,611.4080 KCS |
9.9770 USDT |
8.6720 USDT |
10.0410 USDT |
9.1310 USDT |
| 2022-11-07 |
9.9767 USDT |
85,090.7389 KCS |
9.9720 USDT |
9.8690 USDT |
10.0800 USDT |
9.9950 USDT |
| 2022-11-06 |
10.1398 USDT |
101,297.1650 KCS |
10.2200 USDT |
9.9850 USDT |
10.2500 USDT |
10.0130 USDT |
| 2022-11-05 |
10.2452 USDT |
143,765.5505 KCS |
10.4130 USDT |
10.1020 USDT |
10.4850 USDT |
10.2440 USDT |
| 2022-11-04 |
10.1972 USDT |
184,742.7652 KCS |
9.9440 USDT |
9.9100 USDT |
10.3790 USDT |
10.3530 USDT |
| 2022-11-03 |
10.0281 USDT |
79,135.7901 KCS |
9.9500 USDT |
9.9170 USDT |
10.1250 USDT |
9.9720 USDT |
| 2022-11-02 |
10.0493 USDT |
113,150.7995 KCS |
10.0580 USDT |
9.8650 USDT |
10.2230 USDT |
9.8910 USDT |
| 2022-11-01 |
10.1379 USDT |
88,255.4562 KCS |
10.0770 USDT |
10.0330 USDT |
10.2550 USDT |
10.0740 USDT |
| 2022-10-31 |
10.1124 USDT |
132,488.4688 KCS |
10.0360 USDT |
9.9200 USDT |
10.3000 USDT |
10.1000 USDT |
| 2022-10-30 |
10.0858 USDT |
114,848.6407 KCS |
10.1940 USDT |
9.9350 USDT |
10.2340 USDT |
10.0210 USDT |
| 2022-10-29 |
10.0554 USDT |
291,365.3533 KCS |
9.6710 USDT |
9.6390 USDT |
10.4070 USDT |
10.2580 USDT |
| 2022-10-28 |
9.7039 USDT |
162,458.9044 KCS |
9.7720 USDT |
9.5830 USDT |
9.8610 USDT |
9.6730 USDT |
| 2022-10-27 |
9.8858 USDT |
88,919.2894 KCS |
9.8910 USDT |
9.7170 USDT |
9.9850 USDT |
9.7990 USDT |
| 2022-10-26 |
9.8901 USDT |
99,740.3505 KCS |
9.7320 USDT |
9.7270 USDT |
10.0000 USDT |
9.8980 USDT |
| 2022-10-25 |
9.7162 USDT |
156,819.2963 KCS |
9.5160 USDT |
9.4960 USDT |
9.9670 USDT |
9.7630 USDT |
| 2022-10-24 |
9.5347 USDT |
57,382.4910 KCS |
9.6050 USDT |
9.4590 USDT |
9.6270 USDT |
9.5300 USDT |
| 2022-10-23 |
9.5572 USDT |
91,345.4793 KCS |
9.6370 USDT |
9.4600 USDT |
9.6500 USDT |
9.5980 USDT |
| 2022-10-22 |
9.5370 USDT |
19,747.6382 KCS |
9.5310 USDT |
9.4820 USDT |
9.5850 USDT |
9.5690 USDT |
| 2022-10-21 |
9.4755 USDT |
59,327.9069 KCS |
9.4950 USDT |
9.3510 USDT |
9.5780 USDT |
9.5320 USDT |
| 2022-10-20 |
9.5428 USDT |
103,465.8133 KCS |
9.5520 USDT |
9.4010 USDT |
9.6530 USDT |
9.4980 USDT |
| 2022-10-19 |
9.6103 USDT |
62,209.1571 KCS |
9.6900 USDT |
9.5280 USDT |
9.7120 USDT |
9.5690 USDT |
| 2022-10-18 |
9.8085 USDT |
94,120.6251 KCS |
9.9060 USDT |
9.6440 USDT |
9.9500 USDT |
9.6480 USDT |
| 2022-10-17 |
9.8517 USDT |
62,124.2059 KCS |
9.8080 USDT |
9.7380 USDT |
9.9500 USDT |
9.9160 USDT |
| 2022-10-16 |
9.7812 USDT |
93,237.6023 KCS |
9.8510 USDT |
9.6840 USDT |
9.8750 USDT |
9.8080 USDT |
| 2022-10-15 |
9.9284 USDT |
257,765.7215 KCS |
9.7640 USDT |
9.7110 USDT |
10.1240 USDT |
10.1240 USDT |
| 2022-10-14 |
9.5572 USDT |
262,830.4839 KCS |
9.3970 USDT |
9.3540 USDT |
9.7500 USDT |
9.7450 USDT |
| 2022-10-13 |
9.0888 USDT |
342,351.6011 KCS |
9.0500 USDT |
8.8020 USDT |
9.4000 USDT |
9.3990 USDT |
| 2022-10-12 |
8.8008 USDT |
54,423.8470 KCS |
8.7450 USDT |
8.7150 USDT |
8.8650 USDT |
8.8630 USDT |
| 2022-10-11 |
8.7350 USDT |
73,204.6949 KCS |
8.7530 USDT |
8.6620 USDT |
8.8050 USDT |
8.7330 USDT |
| 2022-10-10 |
8.9170 USDT |
77,735.1133 KCS |
9.0250 USDT |
8.8100 USDT |
9.0470 USDT |
8.8450 USDT |
| 2022-10-09 |
9.0190 USDT |
36,750.7687 KCS |
8.9970 USDT |
8.9740 USDT |
9.0520 USDT |
9.0200 USDT |
| 2022-10-08 |
9.0375 USDT |
38,983.5756 KCS |
9.0850 USDT |
8.9880 USDT |
9.1340 USDT |
8.9920 USDT |
| 2022-10-07 |
9.0275 USDT |
60,687.3628 KCS |
9.0620 USDT |
8.9710 USDT |
9.0910 USDT |
9.0130 USDT |
| 2022-10-06 |
9.1460 USDT |
55,455.2747 KCS |
9.1410 USDT |
9.0660 USDT |
9.2180 USDT |
9.1110 USDT |
| 2022-10-05 |
9.1157 USDT |
79,677.4831 KCS |
9.2080 USDT |
9.0250 USDT |
9.2300 USDT |
9.1360 USDT |
| 2022-10-04 |
9.1979 USDT |
71,935.8667 KCS |
9.1730 USDT |
9.1280 USDT |
9.2610 USDT |
9.1970 USDT |
| 2022-10-03 |
9.0885 USDT |
66,506.9847 KCS |
9.0280 USDT |
9.0100 USDT |
9.1780 USDT |
9.1770 USDT |