Crypto exchange Kucoin

Market KuCoin (KCS) / Tether (USDT)

Identifier on Kucoin: KCS-USDT
Date Price Volume Open Low High Close
2020-09-05 1.1874 USDT 6,334,945.4254 KCS 1.2397 USDT 1.0853 USDT 1.2600 USDT 1.1650 USDT
2020-09-04 1.1905 USDT 6,804,276.9639 KCS 1.1042 USDT 1.0397 USDT 1.2774 USDT 1.2398 USDT
2020-09-03 1.2547 USDT 7,343,966.4006 KCS 1.3286 USDT 1.0220 USDT 1.3860 USDT 1.1066 USDT
2020-09-02 1.3520 USDT 6,821,876.0115 KCS 1.4150 USDT 1.2251 USDT 1.4220 USDT 1.3286 USDT
2020-09-01 1.4146 USDT 8,151,113.2683 KCS 1.3755 USDT 1.3678 USDT 1.4480 USDT 1.4150 USDT
2020-08-31 1.3829 USDT 5,659,048.8683 KCS 1.4112 USDT 1.3500 USDT 1.4140 USDT 1.3755 USDT
2020-08-30 1.4039 USDT 5,050,209.5796 KCS 1.4150 USDT 1.3800 USDT 1.4170 USDT 1.4112 USDT
2020-08-29 1.4163 USDT 5,521,896.1461 KCS 1.4306 USDT 1.3861 USDT 1.4427 USDT 1.4150 USDT
2020-08-28 1.4130 USDT 7,171,945.8590 KCS 1.3720 USDT 1.3639 USDT 1.4480 USDT 1.4307 USDT
2020-08-27 1.3645 USDT 6,148,294.7415 KCS 1.3842 USDT 1.3258 USDT 1.4045 USDT 1.3720 USDT
2020-08-26 1.3632 USDT 6,328,870.9228 KCS 1.3773 USDT 1.3394 USDT 1.3936 USDT 1.3863 USDT
2020-08-25 1.3810 USDT 6,157,206.3793 KCS 1.4093 USDT 1.3190 USDT 1.4122 USDT 1.3773 USDT
2020-08-24 1.3770 USDT 8,552,938.7685 KCS 1.3272 USDT 1.3100 USDT 1.4299 USDT 1.4093 USDT
2020-08-23 1.3388 USDT 6,678,174.8262 KCS 1.3553 USDT 1.2900 USDT 1.3700 USDT 1.3272 USDT
2020-08-22 1.3331 USDT 7,228,766.2327 KCS 1.3610 USDT 1.2660 USDT 1.3780 USDT 1.3553 USDT
2020-08-21 1.3339 USDT 7,826,274.8034 KCS 1.3029 USDT 1.2667 USDT 1.3890 USDT 1.3610 USDT
2020-08-20 1.2651 USDT 6,723,413.6575 KCS 1.2317 USDT 1.2301 USDT 1.3100 USDT 1.3029 USDT
2020-08-19 1.2358 USDT 5,765,124.3997 KCS 1.2551 USDT 1.1750 USDT 1.2700 USDT 1.2317 USDT
2020-08-18 1.2688 USDT 7,740,509.0534 KCS 1.2918 USDT 1.1300 USDT 1.3230 USDT 1.2551 USDT
2020-08-17 1.2619 USDT 9,428,671.3739 KCS 1.1900 USDT 1.1824 USDT 1.3130 USDT 1.2918 USDT
2020-08-16 1.1551 USDT 8,287,724.4327 KCS 1.1311 USDT 1.1030 USDT 1.2098 USDT 1.1900 USDT
2020-08-15 1.0944 USDT 7,698,812.5585 KCS 1.0565 USDT 1.0423 USDT 1.1529 USDT 1.1311 USDT
2020-08-14 1.0377 USDT 7,286,020.7954 KCS 1.0300 USDT 1.0098 USDT 1.0580 USDT 1.0565 USDT
2020-08-13 0.9812 USDT 9,524,967.9697 KCS 0.9743 USDT 0.9542 USDT 1.0335 USDT 1.0300 USDT
2020-08-12 0.9557 USDT 6,089,054.7737 KCS 0.9489 USDT 0.9342 USDT 0.9760 USDT 0.9745 USDT
2020-08-11 0.9696 USDT 6,735,712.4067 KCS 1.0064 USDT 0.9010 USDT 1.0064 USDT 0.9490 USDT
2020-08-10 1.0139 USDT 6,847,616.1225 KCS 1.0300 USDT 0.9993 USDT 1.0470 USDT 1.0064 USDT
2020-08-09 0.9871 USDT 11,199,230.4162 KCS 0.9812 USDT 0.9590 USDT 1.0500 USDT 1.0300 USDT
2020-08-08 0.9714 USDT 8,382,300.8206 KCS 0.9373 USDT 0.9372 USDT 0.9950 USDT 0.9813 USDT
2020-08-07 0.9564 USDT 5,883,258.8212 KCS 0.9846 USDT 0.8994 USDT 0.9943 USDT 0.9371 USDT
2020-08-06 0.9461 USDT 7,225,111.0591 KCS 0.9266 USDT 0.9074 USDT 0.9890 USDT 0.9846 USDT
2020-08-05 0.9002 USDT 9,349,974.7093 KCS 0.8588 USDT 0.8579 USDT 0.9296 USDT 0.9266 USDT
2020-08-04 0.8616 USDT 6,898,860.0477 KCS 0.8511 USDT 0.8362 USDT 0.8813 USDT 0.8588 USDT
2020-08-03 0.8318 USDT 9,359,198.6917 KCS 0.8026 USDT 0.7900 USDT 0.8617 USDT 0.8511 USDT
2020-08-02 0.8190 USDT 7,883,009.4258 KCS 0.8368 USDT 0.7866 USDT 0.8507 USDT 0.8026 USDT
2020-08-01 0.8169 USDT 5,279,742.3731 KCS 0.7947 USDT 0.7947 USDT 0.8404 USDT 0.8368 USDT
2020-07-31 0.8049 USDT 6,913,628.6543 KCS 0.8133 USDT 0.7896 USDT 0.8180 USDT 0.7947 USDT
2020-07-30 0.8080 USDT 9,853,929.0068 KCS 0.8340 USDT 0.7689 USDT 0.8378 USDT 0.8133 USDT
2020-07-29 0.8454 USDT 6,424,767.8856 KCS 0.8589 USDT 0.8270 USDT 0.8697 USDT 0.8338 USDT
2020-07-28 0.8807 USDT 6,992,708.0101 KCS 0.8907 USDT 0.8300 USDT 0.9024 USDT 0.8588 USDT
2020-07-27 0.8867 USDT 6,923,970.7381 KCS 0.9010 USDT 0.8607 USDT 0.9150 USDT 0.8907 USDT
2020-07-26 0.8767 USDT 9,402,717.5499 KCS 0.8754 USDT 0.8450 USDT 0.9499 USDT 0.9010 USDT
2020-07-25 0.8498 USDT 7,494,066.9936 KCS 0.8604 USDT 0.8381 USDT 0.8754 USDT 0.8754 USDT
2020-07-24 0.8578 USDT 8,036,330.6513 KCS 0.8870 USDT 0.8348 USDT 0.8990 USDT 0.8604 USDT
2020-07-23 0.8606 USDT 11,170,286.6625 KCS 0.8395 USDT 0.8327 USDT 0.8920 USDT 0.8870 USDT
2020-07-22 0.8203 USDT 9,501,834.1114 KCS 0.7913 USDT 0.7890 USDT 0.8460 USDT 0.8395 USDT
2020-07-21 0.7941 USDT 7,442,964.0842 KCS 0.7812 USDT 0.7800 USDT 0.8240 USDT 0.7914 USDT
2020-07-20 0.8290 USDT 8,852,434.4966 KCS 0.8219 USDT 0.7100 USDT 0.8850 USDT 0.7811 USDT
2020-07-19 0.8001 USDT 6,972,368.7496 KCS 0.7863 USDT 0.7770 USDT 0.8264 USDT 0.8218 USDT
2020-07-18 0.7832 USDT 4,744,720.4699 KCS 0.7803 USDT 0.7662 USDT 0.8000 USDT 0.7863 USDT