Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
18.3222 USDT |
367,019.2780 KCS |
18.0800 USDT |
17.9200 USDT |
18.7730 USDT |
18.2230 USDT |
| 2022-03-15 |
17.9946 USDT |
183,196.0541 KCS |
18.0860 USDT |
17.6800 USDT |
18.3090 USDT |
18.1040 USDT |
| 2022-03-14 |
17.8835 USDT |
183,205.7044 KCS |
17.6950 USDT |
17.5800 USDT |
18.0400 USDT |
17.8530 USDT |
| 2022-03-13 |
17.9729 USDT |
128,602.0503 KCS |
18.0150 USDT |
17.7990 USDT |
18.1710 USDT |
17.8010 USDT |
| 2022-03-12 |
18.1136 USDT |
106,102.7450 KCS |
18.1710 USDT |
18.0010 USDT |
18.2620 USDT |
18.0990 USDT |
| 2022-03-11 |
18.1359 USDT |
245,961.5675 KCS |
18.0840 USDT |
18.0000 USDT |
18.4000 USDT |
18.1900 USDT |
| 2022-03-10 |
18.2498 USDT |
254,939.9577 KCS |
18.7770 USDT |
17.9760 USDT |
18.7980 USDT |
18.2640 USDT |
| 2022-03-09 |
18.7628 USDT |
330,419.2101 KCS |
18.0380 USDT |
17.9920 USDT |
19.1680 USDT |
18.7590 USDT |
| 2022-03-08 |
18.1065 USDT |
320,784.8096 KCS |
17.7530 USDT |
17.7400 USDT |
18.4740 USDT |
18.0250 USDT |
| 2022-03-07 |
18.0081 USDT |
313,691.1749 KCS |
18.0720 USDT |
17.5280 USDT |
18.5000 USDT |
17.8270 USDT |
| 2022-03-06 |
18.3997 USDT |
139,791.8695 KCS |
18.5930 USDT |
18.1670 USDT |
18.6810 USDT |
18.3990 USDT |
| 2022-03-05 |
18.4305 USDT |
177,046.8719 KCS |
18.2380 USDT |
18.0600 USDT |
18.7350 USDT |
18.5530 USDT |
| 2022-03-04 |
18.9553 USDT |
330,098.3541 KCS |
19.5240 USDT |
18.5000 USDT |
19.5320 USDT |
18.5320 USDT |
| 2022-03-03 |
19.8721 USDT |
386,696.4798 KCS |
20.3530 USDT |
19.1810 USDT |
20.4380 USDT |
19.4520 USDT |
| 2022-03-02 |
20.7249 USDT |
396,748.1861 KCS |
20.7510 USDT |
20.3220 USDT |
21.0860 USDT |
20.4010 USDT |
| 2022-03-01 |
20.7381 USDT |
526,695.9863 KCS |
20.6780 USDT |
20.1850 USDT |
21.1500 USDT |
20.6850 USDT |
| 2022-02-28 |
19.7640 USDT |
522,354.5586 KCS |
19.0350 USDT |
18.8000 USDT |
20.6800 USDT |
20.3740 USDT |
| 2022-02-27 |
19.5423 USDT |
291,772.8916 KCS |
19.7080 USDT |
19.0300 USDT |
19.9500 USDT |
19.6210 USDT |
| 2022-02-26 |
19.4631 USDT |
344,797.8908 KCS |
19.4700 USDT |
19.1500 USDT |
19.7980 USDT |
19.6100 USDT |
| 2022-02-25 |
18.5088 USDT |
416,425.8606 KCS |
18.1730 USDT |
17.9300 USDT |
19.0000 USDT |
18.8890 USDT |
| 2022-02-24 |
17.1504 USDT |
1,219,115.3044 KCS |
18.7550 USDT |
16.0240 USDT |
18.7620 USDT |
18.2300 USDT |
| 2022-02-23 |
19.1315 USDT |
358,114.6397 KCS |
18.9420 USDT |
18.7270 USDT |
19.5000 USDT |
18.8860 USDT |
| 2022-02-22 |
18.2718 USDT |
403,347.0029 KCS |
18.1380 USDT |
17.6760 USDT |
18.7860 USDT |
18.6050 USDT |
| 2022-02-21 |
19.0320 USDT |
632,951.0841 KCS |
18.9620 USDT |
18.2130 USDT |
19.6040 USDT |
18.4540 USDT |
| 2022-02-20 |
19.1475 USDT |
370,884.5237 KCS |
19.8430 USDT |
18.8240 USDT |
19.8540 USDT |
19.0350 USDT |
| 2022-02-19 |
19.6724 USDT |
292,244.8085 KCS |
19.5520 USDT |
19.3090 USDT |
19.9500 USDT |
19.7700 USDT |
| 2022-02-18 |
19.6158 USDT |
467,432.8567 KCS |
19.7160 USDT |
19.0000 USDT |
20.1900 USDT |
19.5350 USDT |
| 2022-02-17 |
20.5354 USDT |
402,653.7385 KCS |
20.8550 USDT |
19.8000 USDT |
21.0000 USDT |
19.9410 USDT |
| 2022-02-16 |
20.5042 USDT |
348,125.9434 KCS |
20.5770 USDT |
20.1440 USDT |
20.7870 USDT |
20.7640 USDT |
| 2022-02-15 |
20.1951 USDT |
407,939.8803 KCS |
19.6070 USDT |
19.5890 USDT |
20.6000 USDT |
20.5690 USDT |
| 2022-02-14 |
19.2871 USDT |
347,734.9857 KCS |
19.1270 USDT |
18.7760 USDT |
19.6380 USDT |
19.5350 USDT |
| 2022-02-13 |
19.3034 USDT |
266,815.7609 KCS |
19.1110 USDT |
18.8930 USDT |
19.6700 USDT |
19.1550 USDT |
| 2022-02-12 |
18.9252 USDT |
450,675.7217 KCS |
19.0830 USDT |
18.6000 USDT |
19.3610 USDT |
19.1250 USDT |
| 2022-02-11 |
20.0895 USDT |
410,445.3800 KCS |
20.4770 USDT |
19.4010 USDT |
20.4920 USDT |
19.6110 USDT |
| 2022-02-10 |
20.7426 USDT |
609,673.0305 KCS |
20.7050 USDT |
20.1790 USDT |
21.1890 USDT |
20.3690 USDT |
| 2022-02-09 |
20.5353 USDT |
446,128.2086 KCS |
20.2370 USDT |
19.8320 USDT |
20.9600 USDT |
20.8240 USDT |
| 2022-02-08 |
20.2930 USDT |
477,531.5827 KCS |
20.3090 USDT |
19.8010 USDT |
20.9000 USDT |
20.2800 USDT |
| 2022-02-07 |
20.3494 USDT |
474,214.2005 KCS |
20.0010 USDT |
19.6800 USDT |
20.8900 USDT |
20.5600 USDT |
| 2022-02-06 |
19.7082 USDT |
223,409.0945 KCS |
19.6860 USDT |
19.3800 USDT |
19.9660 USDT |
19.6600 USDT |
| 2022-02-05 |
19.7401 USDT |
445,458.8054 KCS |
19.4470 USDT |
19.2760 USDT |
20.2660 USDT |
19.6480 USDT |
| 2022-02-04 |
18.6512 USDT |
483,768.1980 KCS |
17.9270 USDT |
17.8910 USDT |
19.4200 USDT |
19.3460 USDT |
| 2022-02-03 |
17.6681 USDT |
404,260.3782 KCS |
17.7840 USDT |
17.3150 USDT |
18.1000 USDT |
17.8380 USDT |
| 2022-02-02 |
18.0703 USDT |
461,870.9155 KCS |
18.4940 USDT |
17.6000 USDT |
18.6200 USDT |
17.8050 USDT |
| 2022-02-01 |
18.2310 USDT |
505,242.7600 KCS |
18.0690 USDT |
17.6740 USDT |
18.6390 USDT |
18.3200 USDT |
| 2022-01-31 |
17.2079 USDT |
482,999.6788 KCS |
17.4000 USDT |
16.6800 USDT |
17.9800 USDT |
17.9580 USDT |
| 2022-01-30 |
17.3759 USDT |
460,851.3332 KCS |
17.5490 USDT |
16.9700 USDT |
17.7230 USDT |
17.2030 USDT |
| 2022-01-29 |
17.1563 USDT |
487,582.3231 KCS |
16.8460 USDT |
16.7610 USDT |
17.5010 USDT |
17.4760 USDT |
| 2022-01-28 |
16.2327 USDT |
612,376.9433 KCS |
16.0620 USDT |
15.5630 USDT |
16.8790 USDT |
16.6840 USDT |
| 2022-01-27 |
15.7902 USDT |
975,997.5766 KCS |
16.1670 USDT |
15.0160 USDT |
16.5100 USDT |
15.9840 USDT |
| 2022-01-26 |
16.5377 USDT |
764,597.4491 KCS |
16.0100 USDT |
15.8940 USDT |
17.1990 USDT |
16.2820 USDT |