Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
16.0695 USDT |
107,808.6665 KCS |
16.0060 USDT |
16.0030 USDT |
16.1000 USDT |
16.0990 USDT |
| 2025-09-13 |
15.6434 USDT |
226,937.7411 KCS |
15.2990 USDT |
15.2920 USDT |
16.0400 USDT |
15.9920 USDT |
| 2025-09-12 |
15.0401 USDT |
305,204.7416 KCS |
15.3080 USDT |
14.6150 USDT |
15.4050 USDT |
15.2020 USDT |
| 2025-09-11 |
15.0773 USDT |
107,396.9596 KCS |
14.9970 USDT |
14.9150 USDT |
15.1680 USDT |
15.1640 USDT |
| 2025-09-10 |
14.7880 USDT |
113,519.8476 KCS |
14.6350 USDT |
14.5360 USDT |
14.9310 USDT |
14.9310 USDT |
| 2025-09-09 |
14.4107 USDT |
79,045.6341 KCS |
14.2520 USDT |
14.2460 USDT |
14.6000 USDT |
14.4020 USDT |
| 2025-09-08 |
14.2831 USDT |
69,014.8134 KCS |
14.3460 USDT |
14.2200 USDT |
14.3780 USDT |
14.3090 USDT |
| 2025-09-07 |
14.2735 USDT |
47,942.9602 KCS |
14.2430 USDT |
14.2200 USDT |
14.3780 USDT |
14.3710 USDT |
| 2025-09-06 |
14.3044 USDT |
74,478.7318 KCS |
14.4390 USDT |
14.2200 USDT |
14.4750 USDT |
14.2350 USDT |
| 2025-09-05 |
14.6374 USDT |
125,426.9222 KCS |
14.8010 USDT |
14.3780 USDT |
14.8080 USDT |
14.4200 USDT |
| 2025-09-04 |
15.0267 USDT |
249,812.5716 KCS |
15.1670 USDT |
14.6150 USDT |
15.4050 USDT |
14.8800 USDT |
| 2025-09-03 |
15.0396 USDT |
118,208.8393 KCS |
14.9900 USDT |
14.9660 USDT |
15.1000 USDT |
15.0990 USDT |
| 2025-09-02 |
14.7987 USDT |
127,350.8448 KCS |
14.6140 USDT |
14.5950 USDT |
14.9000 USDT |
14.8640 USDT |
| 2025-09-01 |
14.6786 USDT |
142,885.9166 KCS |
14.5210 USDT |
14.4950 USDT |
14.7730 USDT |
14.6290 USDT |
| 2025-08-31 |
14.3246 USDT |
142,241.6546 KCS |
14.1000 USDT |
13.9750 USDT |
14.5000 USDT |
14.5000 USDT |
| 2025-08-30 |
13.9546 USDT |
167,814.8440 KCS |
13.8240 USDT |
13.7440 USDT |
14.1000 USDT |
14.0990 USDT |
| 2025-08-29 |
13.6817 USDT |
113,627.2461 KCS |
13.6280 USDT |
13.5500 USDT |
13.7900 USDT |
13.7240 USDT |
| 2025-08-28 |
13.4467 USDT |
168,563.4552 KCS |
13.1940 USDT |
13.1730 USDT |
13.6300 USDT |
13.6170 USDT |
| 2025-08-27 |
13.0580 USDT |
62,689.8896 KCS |
13.0030 USDT |
12.9080 USDT |
13.2630 USDT |
13.0970 USDT |
| 2025-08-26 |
12.6482 USDT |
71,707.2140 KCS |
12.5150 USDT |
12.4140 USDT |
12.9880 USDT |
12.9150 USDT |
| 2025-08-25 |
12.7019 USDT |
92,036.9486 KCS |
12.9810 USDT |
12.3830 USDT |
13.0000 USDT |
12.4010 USDT |
| 2025-08-24 |
13.1527 USDT |
129,718.3619 KCS |
13.0630 USDT |
12.9000 USDT |
13.4360 USDT |
12.9870 USDT |
| 2025-08-23 |
13.1610 USDT |
78,390.8360 KCS |
13.3120 USDT |
12.9240 USDT |
13.3790 USDT |
12.9760 USDT |
| 2025-08-22 |
12.8782 USDT |
159,100.7680 KCS |
12.3470 USDT |
12.3380 USDT |
13.4450 USDT |
13.3100 USDT |
| 2025-08-21 |
12.4578 USDT |
78,657.1002 KCS |
12.5680 USDT |
12.2410 USDT |
12.6300 USDT |
12.4720 USDT |
| 2025-08-20 |
12.2482 USDT |
57,948.0689 KCS |
12.0860 USDT |
12.0730 USDT |
12.3700 USDT |
12.2460 USDT |
| 2025-08-19 |
12.3904 USDT |
73,707.0420 KCS |
12.4070 USDT |
12.1650 USDT |
12.5100 USDT |
12.2550 USDT |
| 2025-08-18 |
12.5421 USDT |
135,030.7293 KCS |
13.2590 USDT |
12.2310 USDT |
13.2590 USDT |
12.4290 USDT |
| 2025-08-17 |
13.2448 USDT |
49,174.5769 KCS |
13.2070 USDT |
13.1420 USDT |
13.3290 USDT |
13.2260 USDT |
| 2025-08-16 |
12.8386 USDT |
211,523.0441 KCS |
12.7520 USDT |
12.4280 USDT |
13.4150 USDT |
13.4150 USDT |
| 2025-08-15 |
12.9974 USDT |
235,122.1380 KCS |
13.1210 USDT |
12.6000 USDT |
13.3000 USDT |
12.6430 USDT |
| 2025-08-14 |
13.4190 USDT |
624,066.9658 KCS |
12.5660 USDT |
12.5290 USDT |
14.3000 USDT |
13.0090 USDT |
| 2025-08-13 |
12.5878 USDT |
247,154.5575 KCS |
12.0010 USDT |
11.9900 USDT |
13.0850 USDT |
12.6300 USDT |
| 2025-08-12 |
11.9619 USDT |
85,751.2130 KCS |
11.7370 USDT |
11.7370 USDT |
12.1300 USDT |
11.9880 USDT |
| 2025-08-11 |
11.9275 USDT |
80,507.6371 KCS |
11.9340 USDT |
11.7550 USDT |
12.0400 USDT |
11.7830 USDT |
| 2025-08-10 |
12.0562 USDT |
170,994.0135 KCS |
11.9430 USDT |
11.7520 USDT |
12.4030 USDT |
11.8980 USDT |
| 2025-08-09 |
11.0619 USDT |
167,954.9339 KCS |
10.5100 USDT |
10.5010 USDT |
11.5140 USDT |
11.4950 USDT |
| 2025-08-08 |
10.4040 USDT |
283,735.4711 KCS |
10.4990 USDT |
10.1760 USDT |
11.0580 USDT |
10.5100 USDT |
| 2025-08-07 |
10.4964 USDT |
98,760.6886 KCS |
10.4820 USDT |
10.4100 USDT |
10.5860 USDT |
10.5170 USDT |
| 2025-08-06 |
10.5371 USDT |
99,256.6844 KCS |
10.5050 USDT |
10.4800 USDT |
10.6400 USDT |
10.4850 USDT |
| 2025-08-05 |
10.5696 USDT |
78,566.9099 KCS |
10.6840 USDT |
10.4800 USDT |
10.6840 USDT |
10.4890 USDT |
| 2025-08-04 |
10.5653 USDT |
105,658.3342 KCS |
10.5320 USDT |
10.4260 USDT |
10.6810 USDT |
10.6210 USDT |
| 2025-08-03 |
10.5393 USDT |
92,375.4368 KCS |
10.4060 USDT |
10.3910 USDT |
10.6400 USDT |
10.5280 USDT |
| 2025-08-02 |
10.5400 USDT |
87,441.5309 KCS |
10.6330 USDT |
10.4000 USDT |
10.6960 USDT |
10.4600 USDT |
| 2025-08-01 |
10.9565 USDT |
171,370.5926 KCS |
11.2680 USDT |
10.6080 USDT |
11.2940 USDT |
10.6530 USDT |
| 2025-07-31 |
11.3570 USDT |
71,756.1714 KCS |
11.3590 USDT |
11.2800 USDT |
11.4400 USDT |
11.2860 USDT |
| 2025-07-30 |
11.3030 USDT |
98,868.0945 KCS |
11.3340 USDT |
11.2020 USDT |
11.3860 USDT |
11.2890 USDT |
| 2025-07-29 |
11.4809 USDT |
117,426.6209 KCS |
11.5020 USDT |
11.2800 USDT |
11.6800 USDT |
11.2830 USDT |
| 2025-07-28 |
11.5487 USDT |
94,761.2216 KCS |
11.5950 USDT |
11.4400 USDT |
11.6800 USDT |
11.4760 USDT |
| 2025-07-27 |
11.5296 USDT |
89,352.4730 KCS |
11.6310 USDT |
11.4010 USDT |
11.6680 USDT |
11.5160 USDT |