Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
15.7626 USDT |
598,023.1613 KCS |
15.6040 USDT |
15.1800 USDT |
16.1440 USDT |
15.7780 USDT |
| 2022-01-24 |
14.8415 USDT |
1,031,625.0707 KCS |
15.8750 USDT |
14.0600 USDT |
15.8880 USDT |
15.6440 USDT |
| 2022-01-23 |
15.6610 USDT |
896,429.4892 KCS |
15.1290 USDT |
14.9150 USDT |
16.4750 USDT |
15.8060 USDT |
| 2022-01-22 |
15.0049 USDT |
1,832,945.0378 KCS |
16.8090 USDT |
13.4000 USDT |
17.1420 USDT |
15.0200 USDT |
| 2022-01-21 |
18.0912 USDT |
1,378,058.0549 KCS |
19.4210 USDT |
16.4500 USDT |
19.6850 USDT |
16.9620 USDT |
| 2022-01-20 |
20.4050 USDT |
554,907.5031 KCS |
19.9580 USDT |
19.5600 USDT |
20.9990 USDT |
19.7070 USDT |
| 2022-01-19 |
19.8969 USDT |
454,857.6008 KCS |
20.3700 USDT |
19.3700 USDT |
20.5840 USDT |
20.2540 USDT |
| 2022-01-18 |
20.3755 USDT |
497,700.1832 KCS |
20.8480 USDT |
19.8800 USDT |
20.9600 USDT |
20.3770 USDT |
| 2022-01-17 |
20.9063 USDT |
441,141.6128 KCS |
21.1540 USDT |
20.4320 USDT |
21.2010 USDT |
20.8660 USDT |
| 2022-01-16 |
20.6765 USDT |
415,016.5462 KCS |
20.3430 USDT |
20.0720 USDT |
21.1830 USDT |
21.1750 USDT |
| 2022-01-15 |
20.2242 USDT |
353,376.9515 KCS |
20.0800 USDT |
19.8080 USDT |
20.5180 USDT |
20.3600 USDT |
| 2022-01-14 |
19.8476 USDT |
509,942.7220 KCS |
19.5880 USDT |
19.2800 USDT |
20.2810 USDT |
20.2560 USDT |
| 2022-01-13 |
20.1555 USDT |
411,864.0002 KCS |
20.3720 USDT |
19.4510 USDT |
20.6250 USDT |
19.7210 USDT |
| 2022-01-12 |
19.9992 USDT |
446,841.4218 KCS |
19.3780 USDT |
19.3700 USDT |
20.5000 USDT |
20.4330 USDT |
| 2022-01-11 |
19.2259 USDT |
454,834.2832 KCS |
18.9990 USDT |
18.8020 USDT |
19.6010 USDT |
19.4390 USDT |
| 2022-01-10 |
18.8483 USDT |
835,345.3182 KCS |
19.3200 USDT |
17.8900 USDT |
19.7490 USDT |
19.0630 USDT |
| 2022-01-09 |
19.0292 USDT |
418,647.0575 KCS |
18.9460 USDT |
18.4800 USDT |
19.6820 USDT |
19.6100 USDT |
| 2022-01-08 |
19.0763 USDT |
597,095.4854 KCS |
19.1900 USDT |
18.1580 USDT |
19.8530 USDT |
18.3280 USDT |
| 2022-01-07 |
19.5998 USDT |
1,056,608.3475 KCS |
20.9670 USDT |
18.7000 USDT |
20.9720 USDT |
19.5010 USDT |
| 2022-01-06 |
20.9001 USDT |
775,165.5222 KCS |
21.2320 USDT |
20.2500 USDT |
21.8080 USDT |
21.2360 USDT |
| 2022-01-05 |
22.4544 USDT |
921,159.3459 KCS |
22.0460 USDT |
21.2590 USDT |
23.2000 USDT |
21.4900 USDT |
| 2022-01-04 |
22.1530 USDT |
443,975.3606 KCS |
22.3610 USDT |
21.8820 USDT |
22.4470 USDT |
22.2630 USDT |
| 2022-01-03 |
22.4943 USDT |
368,231.4726 KCS |
22.6240 USDT |
22.1400 USDT |
22.7700 USDT |
22.2750 USDT |
| 2022-01-02 |
22.4868 USDT |
359,897.8749 KCS |
22.3940 USDT |
22.1650 USDT |
22.7670 USDT |
22.6160 USDT |
| 2022-01-01 |
21.9463 USDT |
297,649.0759 KCS |
21.3780 USDT |
21.3680 USDT |
22.3630 USDT |
22.2720 USDT |
| 2021-12-31 |
21.5086 USDT |
544,519.3917 KCS |
21.0480 USDT |
20.9410 USDT |
22.1540 USDT |
21.4750 USDT |
| 2021-12-30 |
20.7690 USDT |
464,674.9947 KCS |
20.6660 USDT |
20.1630 USDT |
21.3790 USDT |
21.1460 USDT |
| 2021-12-29 |
21.2133 USDT |
420,259.3141 KCS |
21.5060 USDT |
20.5000 USDT |
21.8780 USDT |
21.0520 USDT |
| 2021-12-28 |
22.1599 USDT |
882,249.3754 KCS |
22.9760 USDT |
21.1200 USDT |
22.9780 USDT |
21.6100 USDT |
| 2021-12-27 |
23.1517 USDT |
482,595.1473 KCS |
22.8990 USDT |
22.7420 USDT |
23.5100 USDT |
23.4780 USDT |
| 2021-12-26 |
22.8145 USDT |
360,514.1707 KCS |
22.9200 USDT |
22.4080 USDT |
23.0720 USDT |
22.8440 USDT |
| 2021-12-25 |
23.0275 USDT |
352,327.1244 KCS |
22.8100 USDT |
22.5550 USDT |
23.3900 USDT |
22.7600 USDT |
| 2021-12-24 |
23.1069 USDT |
529,699.2450 KCS |
23.3160 USDT |
22.7340 USDT |
23.5340 USDT |
23.0630 USDT |
| 2021-12-23 |
21.9420 USDT |
617,073.8168 KCS |
21.4350 USDT |
21.2920 USDT |
22.8660 USDT |
22.6610 USDT |
| 2021-12-22 |
21.7034 USDT |
580,747.7781 KCS |
21.8760 USDT |
21.3010 USDT |
22.0610 USDT |
21.6700 USDT |
| 2021-12-21 |
21.4173 USDT |
384,257.2125 KCS |
21.1100 USDT |
21.0280 USDT |
21.6740 USDT |
21.5640 USDT |
| 2021-12-20 |
20.7254 USDT |
493,311.0379 KCS |
21.2300 USDT |
20.1000 USDT |
21.4900 USDT |
20.9450 USDT |
| 2021-12-19 |
21.4864 USDT |
271,287.9406 KCS |
21.4800 USDT |
21.2140 USDT |
21.7910 USDT |
21.2630 USDT |
| 2021-12-18 |
21.3188 USDT |
339,979.2254 KCS |
21.3550 USDT |
20.9500 USDT |
21.6580 USDT |
21.5830 USDT |
| 2021-12-17 |
21.1593 USDT |
908,266.8363 KCS |
21.7140 USDT |
20.1300 USDT |
21.8180 USDT |
21.3120 USDT |
| 2021-12-16 |
22.3007 USDT |
717,792.6247 KCS |
21.9900 USDT |
21.6200 USDT |
22.9870 USDT |
21.6510 USDT |
| 2021-12-15 |
21.3161 USDT |
834,850.8171 KCS |
20.9080 USDT |
20.6400 USDT |
22.6780 USDT |
22.4110 USDT |
| 2021-12-14 |
19.9183 USDT |
736,172.8192 KCS |
19.2290 USDT |
19.0200 USDT |
20.6430 USDT |
20.5250 USDT |
| 2021-12-13 |
20.4264 USDT |
581,541.3301 KCS |
20.9950 USDT |
19.6330 USDT |
21.0590 USDT |
20.0030 USDT |
| 2021-12-12 |
20.8561 USDT |
397,028.4771 KCS |
20.6730 USDT |
20.4420 USDT |
21.2580 USDT |
21.0460 USDT |
| 2021-12-11 |
20.3369 USDT |
607,252.9315 KCS |
19.6590 USDT |
19.3690 USDT |
21.0000 USDT |
20.5660 USDT |
| 2021-12-10 |
20.3682 USDT |
842,750.2399 KCS |
20.7030 USDT |
19.6700 USDT |
21.3090 USDT |
19.9710 USDT |
| 2021-12-09 |
21.1256 USDT |
979,683.9100 KCS |
22.3950 USDT |
19.8700 USDT |
22.6220 USDT |
20.3950 USDT |
| 2021-12-08 |
21.8773 USDT |
687,508.4598 KCS |
22.0010 USDT |
21.0720 USDT |
22.5210 USDT |
22.3860 USDT |
| 2021-12-07 |
22.4227 USDT |
1,054,815.7334 KCS |
22.1140 USDT |
21.7700 USDT |
23.1000 USDT |
21.9490 USDT |