Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-23 |
0.9670 USDT |
8,825,089.4705 KCS |
0.9631 USDT |
0.9515 USDT |
0.9850 USDT |
0.9762 USDT |
| 2020-05-22 |
0.9462 USDT |
7,797,863.8773 KCS |
0.9390 USDT |
0.9095 USDT |
0.9672 USDT |
0.9630 USDT |
| 2020-05-21 |
0.9434 USDT |
6,629,973.1284 KCS |
0.9565 USDT |
0.9020 USDT |
0.9680 USDT |
0.9392 USDT |
| 2020-05-20 |
0.9588 USDT |
7,535,224.9810 KCS |
0.9700 USDT |
0.9324 USDT |
0.9740 USDT |
0.9556 USDT |
| 2020-05-19 |
0.9471 USDT |
8,513,592.8371 KCS |
0.9477 USDT |
0.9320 USDT |
0.9740 USDT |
0.9690 USDT |
| 2020-05-18 |
0.9469 USDT |
7,892,961.5097 KCS |
0.9430 USDT |
0.9312 USDT |
0.9550 USDT |
0.9477 USDT |
| 2020-05-17 |
0.9365 USDT |
9,136,646.6809 KCS |
0.9215 USDT |
0.9157 USDT |
0.9500 USDT |
0.9430 USDT |
| 2020-05-16 |
0.9216 USDT |
7,872,339.9840 KCS |
0.9186 USDT |
0.9099 USDT |
0.9410 USDT |
0.9214 USDT |
| 2020-05-15 |
0.9258 USDT |
8,879,319.0787 KCS |
0.9492 USDT |
0.9000 USDT |
0.9580 USDT |
0.9180 USDT |
| 2020-05-14 |
0.9449 USDT |
9,967,773.9086 KCS |
0.9520 USDT |
0.9210 USDT |
0.9700 USDT |
0.9492 USDT |
| 2020-05-13 |
1.0254 USDT |
10,450,304.6473 KCS |
1.0130 USDT |
0.9230 USDT |
1.0800 USDT |
0.9520 USDT |
| 2020-05-12 |
0.9185 USDT |
12,002,594.8769 KCS |
0.8360 USDT |
0.8220 USDT |
1.0147 USDT |
1.0130 USDT |
| 2020-05-11 |
0.8556 USDT |
6,997,188.7957 KCS |
0.8800 USDT |
0.8120 USDT |
0.8822 USDT |
0.8361 USDT |
| 2020-05-10 |
0.8793 USDT |
7,311,517.0939 KCS |
0.9318 USDT |
0.8593 USDT |
0.9318 USDT |
0.8800 USDT |
| 2020-05-09 |
0.9330 USDT |
6,219,447.0406 KCS |
0.9323 USDT |
0.9224 USDT |
0.9467 USDT |
0.9318 USDT |
| 2020-05-08 |
0.9315 USDT |
5,554,150.9427 KCS |
0.9385 USDT |
0.9201 USDT |
0.9440 USDT |
0.9321 USDT |
| 2020-05-07 |
0.9300 USDT |
7,538,597.6710 KCS |
0.9211 USDT |
0.9150 USDT |
0.9448 USDT |
0.9386 USDT |
| 2020-05-06 |
0.9343 USDT |
5,390,070.5843 KCS |
0.9291 USDT |
0.9167 USDT |
0.9488 USDT |
0.9210 USDT |
| 2020-05-05 |
0.9264 USDT |
5,648,147.5701 KCS |
0.9242 USDT |
0.9112 USDT |
0.9397 USDT |
0.9290 USDT |
| 2020-05-04 |
0.9230 USDT |
5,370,575.3958 KCS |
0.9415 USDT |
0.9061 USDT |
0.9417 USDT |
0.9242 USDT |
| 2020-05-03 |
0.9499 USDT |
6,310,538.5434 KCS |
0.9431 USDT |
0.9380 USDT |
0.9588 USDT |
0.9415 USDT |
| 2020-05-02 |
0.9480 USDT |
4,799,337.1305 KCS |
0.9551 USDT |
0.9388 USDT |
0.9580 USDT |
0.9431 USDT |
| 2020-05-01 |
0.9539 USDT |
4,802,960.8628 KCS |
0.9506 USDT |
0.9411 USDT |
0.9730 USDT |
0.9551 USDT |
| 2020-04-30 |
0.9864 USDT |
6,068,210.1749 KCS |
1.0014 USDT |
0.9500 USDT |
1.0300 USDT |
0.9506 USDT |
| 2020-04-29 |
0.9723 USDT |
6,825,006.6956 KCS |
0.9483 USDT |
0.9469 USDT |
1.0209 USDT |
1.0014 USDT |
| 2020-04-28 |
0.9504 USDT |
4,519,697.0683 KCS |
0.9548 USDT |
0.9449 USDT |
0.9556 USDT |
0.9482 USDT |
| 2020-04-27 |
0.9555 USDT |
5,429,433.9705 KCS |
0.9587 USDT |
0.9449 USDT |
0.9620 USDT |
0.9548 USDT |
| 2020-04-26 |
0.9538 USDT |
4,959,391.9448 KCS |
0.9515 USDT |
0.9469 USDT |
0.9603 USDT |
0.9587 USDT |
| 2020-04-25 |
0.9499 USDT |
4,300,022.6770 KCS |
0.9486 USDT |
0.9450 USDT |
0.9600 USDT |
0.9515 USDT |
| 2020-04-24 |
0.9482 USDT |
6,739,478.5211 KCS |
0.9467 USDT |
0.9411 USDT |
0.9547 USDT |
0.9486 USDT |
| 2020-04-23 |
0.9401 USDT |
6,274,724.8210 KCS |
0.9276 USDT |
0.9181 USDT |
0.9666 USDT |
0.9467 USDT |
| 2020-04-22 |
0.9127 USDT |
6,391,557.0697 KCS |
0.9009 USDT |
0.8937 USDT |
0.9310 USDT |
0.9279 USDT |
| 2020-04-21 |
0.9016 USDT |
5,195,712.8797 KCS |
0.9040 USDT |
0.8940 USDT |
0.9090 USDT |
0.9009 USDT |
| 2020-04-20 |
0.9255 USDT |
6,662,862.5648 KCS |
0.9349 USDT |
0.8950 USDT |
0.9428 USDT |
0.9040 USDT |
| 2020-04-19 |
0.9423 USDT |
4,481,014.8647 KCS |
0.9506 USDT |
0.9250 USDT |
0.9510 USDT |
0.9349 USDT |
| 2020-04-18 |
0.9418 USDT |
5,701,993.5431 KCS |
0.9303 USDT |
0.9300 USDT |
0.9557 USDT |
0.9506 USDT |
| 2020-04-17 |
0.9341 USDT |
4,886,354.7881 KCS |
0.9440 USDT |
0.9210 USDT |
0.9471 USDT |
0.9305 USDT |
| 2020-04-16 |
0.9249 USDT |
7,588,052.3087 KCS |
0.9040 USDT |
0.8906 USDT |
0.9484 USDT |
0.9444 USDT |
| 2020-04-15 |
0.9177 USDT |
6,386,560.9674 KCS |
0.9239 USDT |
0.9020 USDT |
0.9280 USDT |
0.9040 USDT |
| 2020-04-14 |
0.9224 USDT |
5,693,935.4347 KCS |
0.9195 USDT |
0.9124 USDT |
0.9311 USDT |
0.9238 USDT |
| 2020-04-13 |
0.9129 USDT |
5,075,250.4863 KCS |
0.9339 USDT |
0.9007 USDT |
0.9375 USDT |
0.9195 USDT |
| 2020-04-12 |
0.9298 USDT |
6,157,796.4492 KCS |
0.9233 USDT |
0.9111 USDT |
0.9589 USDT |
0.9331 USDT |
| 2020-04-11 |
0.9243 USDT |
5,877,528.8809 KCS |
0.9293 USDT |
0.9100 USDT |
0.9316 USDT |
0.9233 USDT |
| 2020-04-10 |
0.9400 USDT |
5,319,276.4788 KCS |
0.9914 USDT |
0.9100 USDT |
0.9964 USDT |
0.9293 USDT |
| 2020-04-09 |
1.0010 USDT |
4,676,127.0401 KCS |
1.0128 USDT |
0.9800 USDT |
1.0144 USDT |
0.9914 USDT |
| 2020-04-08 |
1.0067 USDT |
5,138,582.1757 KCS |
1.0128 USDT |
0.9787 USDT |
1.0200 USDT |
1.0127 USDT |
| 2020-04-07 |
1.0100 USDT |
6,026,055.1532 KCS |
0.9781 USDT |
0.9400 USDT |
1.0550 USDT |
1.0128 USDT |
| 2020-04-06 |
0.9595 USDT |
4,925,335.8510 KCS |
0.9507 USDT |
0.9270 USDT |
0.9815 USDT |
0.9780 USDT |
| 2020-04-05 |
0.9443 USDT |
4,520,552.7315 KCS |
0.9517 USDT |
0.9220 USDT |
0.9537 USDT |
0.9507 USDT |
| 2020-04-04 |
0.9444 USDT |
5,617,831.6755 KCS |
0.9328 USDT |
0.9299 USDT |
0.9590 USDT |
0.9518 USDT |