Crypto exchange Kucoin

Market KuCoin (KCS) / Tether (USDT)

Identifier on Kucoin: KCS-USDT
Date Price Volume Open Low High Close
2020-10-26 0.8626 USDT 7,020,275.8876 KCS 0.8837 USDT 0.8388 USDT 0.8842 USDT 0.8600 USDT
2020-10-25 0.8837 USDT 5,893,509.2931 KCS 0.9025 USDT 0.8625 USDT 0.9032 USDT 0.8837 USDT
2020-10-24 0.9057 USDT 5,403,984.4215 KCS 0.9077 USDT 0.9007 USDT 0.9087 USDT 0.9025 USDT
2020-10-23 0.9138 USDT 6,013,936.6317 KCS 0.9143 USDT 0.8967 USDT 0.9230 USDT 0.9078 USDT
2020-10-22 0.9140 USDT 6,946,317.3614 KCS 0.9270 USDT 0.8900 USDT 0.9316 USDT 0.9143 USDT
2020-10-21 0.9271 USDT 8,558,063.7369 KCS 0.9220 USDT 0.8999 USDT 0.9395 USDT 0.9270 USDT
2020-10-20 0.9173 USDT 7,134,724.6256 KCS 0.9150 USDT 0.9010 USDT 0.9300 USDT 0.9220 USDT
2020-10-19 0.9113 USDT 5,853,251.9083 KCS 0.9181 USDT 0.9010 USDT 0.9221 USDT 0.9150 USDT
2020-10-18 0.9100 USDT 7,984,879.3027 KCS 0.9065 USDT 0.8950 USDT 0.9200 USDT 0.9180 USDT
2020-10-17 0.8852 USDT 7,020,157.3219 KCS 0.8929 USDT 0.8660 USDT 0.9085 USDT 0.9065 USDT
2020-10-16 0.8751 USDT 6,799,306.1301 KCS 0.8860 USDT 0.8573 USDT 0.8950 USDT 0.8928 USDT
2020-10-15 0.8748 USDT 6,460,975.4821 KCS 0.8653 USDT 0.8581 USDT 0.8889 USDT 0.8860 USDT
2020-10-14 0.8670 USDT 5,107,865.2745 KCS 0.8721 USDT 0.8571 USDT 0.8769 USDT 0.8654 USDT
2020-10-13 0.8661 USDT 5,577,868.4055 KCS 0.8569 USDT 0.8470 USDT 0.8800 USDT 0.8720 USDT
2020-10-12 0.8640 USDT 6,827,123.9100 KCS 0.8638 USDT 0.8280 USDT 0.8891 USDT 0.8569 USDT
2020-10-11 0.8630 USDT 6,021,401.5517 KCS 0.8559 USDT 0.8532 USDT 0.8695 USDT 0.8638 USDT
2020-10-10 0.8615 USDT 5,426,070.3656 KCS 0.8665 USDT 0.8490 USDT 0.8765 USDT 0.8560 USDT
2020-10-09 0.8685 USDT 6,541,380.4448 KCS 0.8588 USDT 0.8458 USDT 0.8889 USDT 0.8665 USDT
2020-10-08 0.8516 USDT 7,588,641.7646 KCS 0.8526 USDT 0.8369 USDT 0.8680 USDT 0.8592 USDT
2020-10-07 0.8366 USDT 7,079,518.7165 KCS 0.8211 USDT 0.8200 USDT 0.8544 USDT 0.8539 USDT
2020-10-06 0.8311 USDT 5,485,830.8134 KCS 0.8421 USDT 0.8200 USDT 0.8428 USDT 0.8211 USDT
2020-10-05 0.8422 USDT 6,008,918.6031 KCS 0.8550 USDT 0.8310 USDT 0.8584 USDT 0.8416 USDT
2020-10-04 0.8438 USDT 8,650,013.0174 KCS 0.8425 USDT 0.8230 USDT 0.8598 USDT 0.8550 USDT
2020-10-03 0.8562 USDT 7,349,493.4743 KCS 0.8565 USDT 0.8200 USDT 0.8889 USDT 0.8426 USDT
2020-10-02 0.8429 USDT 6,402,298.9038 KCS 0.8494 USDT 0.8200 USDT 0.8700 USDT 0.8565 USDT
2020-10-01 0.8640 USDT 6,186,088.6632 KCS 0.8735 USDT 0.8350 USDT 0.8850 USDT 0.8494 USDT
2020-09-30 0.8703 USDT 8,655,522.7559 KCS 0.8886 USDT 0.8511 USDT 0.8889 USDT 0.8734 USDT
2020-09-29 0.8689 USDT 5,956,742.6284 KCS 0.8373 USDT 0.8320 USDT 0.8944 USDT 0.8886 USDT
2020-09-28 0.8537 USDT 6,498,006.7961 KCS 0.8890 USDT 0.8210 USDT 0.8900 USDT 0.8370 USDT
2020-09-27 0.9040 USDT 5,966,916.6465 KCS 0.9055 USDT 0.8840 USDT 0.9298 USDT 0.8890 USDT
2020-09-26 0.9279 USDT 7,671,283.5114 KCS 1.0190 USDT 0.8600 USDT 1.0384 USDT 0.9060 USDT
2020-09-25 1.0262 USDT 5,809,425.8869 KCS 1.0548 USDT 0.9900 USDT 1.0555 USDT 1.0185 USDT
2020-09-24 1.0269 USDT 5,465,778.3522 KCS 1.0062 USDT 1.0000 USDT 1.1200 USDT 1.0548 USDT
2020-09-23 1.0303 USDT 4,536,661.5884 KCS 1.0539 USDT 1.0000 USDT 1.0539 USDT 1.0062 USDT
2020-09-22 1.0483 USDT 4,849,252.2744 KCS 1.0562 USDT 1.0205 USDT 1.0622 USDT 1.0540 USDT
2020-09-21 1.0742 USDT 8,103,056.4910 KCS 1.1602 USDT 1.0200 USDT 1.1700 USDT 1.0562 USDT
2020-09-20 1.1585 USDT 7,060,971.8452 KCS 1.2008 USDT 1.1111 USDT 1.2038 USDT 1.1602 USDT
2020-09-19 1.1998 USDT 4,503,899.6087 KCS 1.1960 USDT 1.1683 USDT 1.2162 USDT 1.2008 USDT
2020-09-18 1.1960 USDT 4,956,734.2041 KCS 1.2113 USDT 1.1780 USDT 1.2133 USDT 1.1960 USDT
2020-09-17 1.2269 USDT 5,506,585.9523 KCS 1.2426 USDT 1.2000 USDT 1.2487 USDT 1.2113 USDT
2020-09-16 1.2302 USDT 6,421,660.9200 KCS 1.2298 USDT 1.1985 USDT 1.2600 USDT 1.2426 USDT
2020-09-15 1.2405 USDT 5,229,200.4181 KCS 1.2548 USDT 1.2200 USDT 1.2608 USDT 1.2298 USDT
2020-09-14 1.2442 USDT 4,695,680.4932 KCS 1.2256 USDT 1.2171 USDT 1.2770 USDT 1.2548 USDT
2020-09-13 1.2425 USDT 5,910,253.0939 KCS 1.2523 USDT 1.2170 USDT 1.2897 USDT 1.2256 USDT
2020-09-12 1.2362 USDT 5,716,493.1926 KCS 1.2351 USDT 1.2200 USDT 1.2590 USDT 1.2523 USDT
2020-09-11 1.2408 USDT 5,909,715.4435 KCS 1.2816 USDT 1.2239 USDT 1.2900 USDT 1.2351 USDT
2020-09-10 1.2361 USDT 7,736,109.8343 KCS 1.1875 USDT 1.1873 USDT 1.2880 USDT 1.2816 USDT
2020-09-09 1.1744 USDT 6,646,272.2040 KCS 1.1547 USDT 1.1420 USDT 1.1942 USDT 1.1875 USDT
2020-09-08 1.1598 USDT 6,224,815.9377 KCS 1.1930 USDT 1.1004 USDT 1.1960 USDT 1.1547 USDT
2020-09-07 1.1777 USDT 7,819,184.1038 KCS 1.1900 USDT 1.1100 USDT 1.2030 USDT 1.1930 USDT