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 |