Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
7.9336 USDT |
27,928.1786 KCS |
7.9290 USDT |
7.8480 USDT |
8.0070 USDT |
7.9500 USDT |
| 2026-05-29 |
7.8771 USDT |
21,183.0114 KCS |
7.8900 USDT |
7.7480 USDT |
7.9590 USDT |
7.9290 USDT |
| 2026-05-28 |
7.8136 USDT |
25,111.3107 KCS |
7.8980 USDT |
7.7090 USDT |
7.9080 USDT |
7.8900 USDT |
| 2026-05-27 |
8.0090 USDT |
17,933.1754 KCS |
7.9730 USDT |
7.8660 USDT |
8.0950 USDT |
7.8930 USDT |
| 2026-05-26 |
8.0317 USDT |
28,700.1801 KCS |
8.0680 USDT |
7.8840 USDT |
8.1500 USDT |
7.9720 USDT |
| 2026-05-25 |
8.0750 USDT |
16,547.0107 KCS |
8.0740 USDT |
8.0030 USDT |
8.1500 USDT |
8.0650 USDT |
| 2026-05-24 |
8.0633 USDT |
19,426.5602 KCS |
8.0710 USDT |
7.9650 USDT |
8.1540 USDT |
8.0740 USDT |
| 2026-05-23 |
7.8875 USDT |
30,614.9697 KCS |
7.8180 USDT |
7.7650 USDT |
8.1220 USDT |
8.0710 USDT |
| 2026-05-22 |
7.9362 USDT |
20,737.5123 KCS |
8.0110 USDT |
7.7870 USDT |
8.0490 USDT |
7.8190 USDT |
| 2026-05-21 |
8.0040 USDT |
33,427.4833 KCS |
7.9960 USDT |
7.9030 USDT |
8.1800 USDT |
8.0120 USDT |
| 2026-05-20 |
7.9541 USDT |
38,288.7181 KCS |
7.8990 USDT |
7.8510 USDT |
8.0490 USDT |
7.9940 USDT |
| 2026-05-19 |
7.9724 USDT |
69,088.3069 KCS |
8.0320 USDT |
7.7850 USDT |
8.2600 USDT |
7.8990 USDT |
| 2026-05-18 |
7.9111 USDT |
48,498.2337 KCS |
7.9690 USDT |
7.8380 USDT |
8.0440 USDT |
8.0300 USDT |
| 2026-05-17 |
8.0534 USDT |
34,355.4792 KCS |
8.0920 USDT |
7.8930 USDT |
8.1290 USDT |
7.9670 USDT |
| 2026-05-16 |
8.0932 USDT |
47,898.4675 KCS |
8.2270 USDT |
7.9210 USDT |
8.2470 USDT |
8.0900 USDT |
| 2026-05-15 |
8.2975 USDT |
57,218.8659 KCS |
8.3900 USDT |
8.1590 USDT |
8.4310 USDT |
8.2260 USDT |
| 2026-05-14 |
8.3547 USDT |
45,430.2027 KCS |
8.3160 USDT |
8.2560 USDT |
8.4900 USDT |
8.3880 USDT |
| 2026-05-13 |
8.4350 USDT |
196,641.0486 KCS |
8.3660 USDT |
8.2270 USDT |
8.5140 USDT |
8.3150 USDT |
| 2026-05-12 |
8.4048 USDT |
585,044.5589 KCS |
8.5720 USDT |
8.2420 USDT |
8.5730 USDT |
8.3650 USDT |
| 2026-05-11 |
8.5116 USDT |
502,276.4907 KCS |
8.5730 USDT |
8.4180 USDT |
8.6500 USDT |
8.5720 USDT |
| 2026-05-10 |
8.4782 USDT |
508,987.9218 KCS |
8.4290 USDT |
8.4030 USDT |
8.5960 USDT |
8.5720 USDT |
| 2026-05-09 |
8.4078 USDT |
673,918.9107 KCS |
8.3860 USDT |
8.3480 USDT |
8.4640 USDT |
8.4300 USDT |
| 2026-05-08 |
8.3155 USDT |
654,554.9831 KCS |
8.1900 USDT |
8.1350 USDT |
8.3950 USDT |
8.3850 USDT |
| 2026-05-07 |
8.3234 USDT |
631,592.6417 KCS |
8.4420 USDT |
8.1870 USDT |
8.4470 USDT |
8.1920 USDT |
| 2026-05-06 |
8.4735 USDT |
550,628.5504 KCS |
8.4770 USDT |
8.4010 USDT |
8.6140 USDT |
8.4410 USDT |
| 2026-05-05 |
8.5120 USDT |
546,660.7946 KCS |
8.4440 USDT |
8.4170 USDT |
8.5660 USDT |
8.4840 USDT |
| 2026-05-04 |
8.4314 USDT |
702,920.3535 KCS |
8.3970 USDT |
8.2980 USDT |
8.5830 USDT |
8.4440 USDT |
| 2026-05-03 |
8.3962 USDT |
491,197.7821 KCS |
8.3710 USDT |
8.3080 USDT |
8.5230 USDT |
8.3970 USDT |
| 2026-05-02 |
8.3513 USDT |
614,167.1663 KCS |
8.3520 USDT |
7.9850 USDT |
8.4590 USDT |
8.3810 USDT |
| 2026-05-01 |
8.4302 USDT |
548,960.0546 KCS |
8.4520 USDT |
8.3020 USDT |
8.5870 USDT |
8.3510 USDT |
| 2026-04-30 |
8.4353 USDT |
708,966.5871 KCS |
8.4050 USDT |
8.3580 USDT |
8.4770 USDT |
8.4520 USDT |
| 2026-04-29 |
8.4393 USDT |
534,243.8229 KCS |
8.4570 USDT |
8.3270 USDT |
8.5890 USDT |
8.4040 USDT |
| 2026-04-28 |
8.4290 USDT |
649,280.2820 KCS |
8.4900 USDT |
8.3660 USDT |
8.5050 USDT |
8.4550 USDT |
| 2026-04-27 |
8.4766 USDT |
395,327.2901 KCS |
8.5460 USDT |
8.3640 USDT |
8.6320 USDT |
8.4890 USDT |
| 2026-04-26 |
8.4881 USDT |
322,175.3098 KCS |
8.4160 USDT |
8.3980 USDT |
8.5900 USDT |
8.5460 USDT |
| 2026-04-25 |
8.4415 USDT |
298,634.0980 KCS |
8.4200 USDT |
8.3020 USDT |
8.5570 USDT |
8.4150 USDT |
| 2026-04-24 |
8.4553 USDT |
324,938.2706 KCS |
8.4790 USDT |
8.3000 USDT |
8.5120 USDT |
8.4200 USDT |
| 2026-04-23 |
8.4300 USDT |
448,292.5977 KCS |
8.5170 USDT |
8.3060 USDT |
8.5260 USDT |
8.4790 USDT |
| 2026-04-22 |
8.6265 USDT |
370,344.2905 KCS |
8.5240 USDT |
8.4620 USDT |
8.7400 USDT |
8.5140 USDT |
| 2026-04-21 |
8.5407 USDT |
484,255.7354 KCS |
8.5650 USDT |
8.4280 USDT |
8.5850 USDT |
8.5250 USDT |
| 2026-04-20 |
8.5332 USDT |
1,016,444.0317 KCS |
8.3990 USDT |
8.3850 USDT |
8.6170 USDT |
8.5650 USDT |
| 2026-04-19 |
8.4973 USDT |
1,096,065.0416 KCS |
8.5930 USDT |
8.3520 USDT |
8.6120 USDT |
8.3990 USDT |
| 2026-04-18 |
8.6309 USDT |
1,083,248.2158 KCS |
8.7410 USDT |
8.5420 USDT |
8.7460 USDT |
8.5960 USDT |
| 2026-04-17 |
8.6919 USDT |
1,012,541.7269 KCS |
8.6240 USDT |
8.5520 USDT |
8.8630 USDT |
8.7410 USDT |
| 2026-04-16 |
8.5922 USDT |
920,968.0989 KCS |
8.5950 USDT |
8.4300 USDT |
8.6690 USDT |
8.6240 USDT |
| 2026-04-15 |
8.4868 USDT |
892,841.6615 KCS |
8.4450 USDT |
8.4220 USDT |
8.6320 USDT |
8.6000 USDT |
| 2026-04-14 |
8.5419 USDT |
1,037,018.1334 KCS |
8.7780 USDT |
8.3390 USDT |
8.7840 USDT |
8.4450 USDT |
| 2026-04-13 |
8.4159 USDT |
977,182.9511 KCS |
8.2980 USDT |
8.2850 USDT |
8.8070 USDT |
8.7760 USDT |
| 2026-04-12 |
8.3473 USDT |
938,669.0780 KCS |
8.5580 USDT |
8.1000 USDT |
8.5840 USDT |
8.2980 USDT |
| 2026-04-11 |
8.5480 USDT |
748,397.0756 KCS |
8.4880 USDT |
8.4740 USDT |
8.6820 USDT |
8.5590 USDT |