Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
5.1093 USDT |
1,688,833.5944 KCS |
5.1850 USDT |
4.8760 USDT |
5.2500 USDT |
5.2430 USDT |
| 2021-03-30 |
5.1721 USDT |
1,424,327.7947 KCS |
5.1100 USDT |
5.0400 USDT |
5.2660 USDT |
5.2270 USDT |
| 2021-03-29 |
5.0358 USDT |
1,489,997.0998 KCS |
4.9210 USDT |
4.8620 USDT |
5.1890 USDT |
5.0810 USDT |
| 2021-03-28 |
4.9068 USDT |
1,456,979.7487 KCS |
4.8890 USDT |
4.7950 USDT |
4.9920 USDT |
4.8990 USDT |
| 2021-03-27 |
4.8916 USDT |
1,747,807.0151 KCS |
4.9700 USDT |
4.7600 USDT |
5.0170 USDT |
4.9240 USDT |
| 2021-03-26 |
4.6388 USDT |
1,431,944.4504 KCS |
4.3880 USDT |
4.3810 USDT |
4.8000 USDT |
4.7570 USDT |
| 2021-03-25 |
4.4160 USDT |
2,159,499.9828 KCS |
4.5500 USDT |
4.1740 USDT |
4.5780 USDT |
4.4820 USDT |
| 2021-03-24 |
4.7276 USDT |
3,249,014.1125 KCS |
4.8810 USDT |
4.1000 USDT |
5.1190 USDT |
4.1410 USDT |
| 2021-03-23 |
4.9056 USDT |
1,987,487.1603 KCS |
4.9170 USDT |
4.7400 USDT |
5.0960 USDT |
4.8870 USDT |
| 2021-03-22 |
5.0843 USDT |
2,201,051.7337 KCS |
5.0240 USDT |
4.8500 USDT |
5.2590 USDT |
4.8800 USDT |
| 2021-03-21 |
4.9416 USDT |
2,096,745.0694 KCS |
4.9190 USDT |
4.7350 USDT |
5.2020 USDT |
5.0220 USDT |
| 2021-03-20 |
5.1328 USDT |
2,030,650.3956 KCS |
4.9450 USDT |
4.8880 USDT |
5.2800 USDT |
5.1480 USDT |
| 2021-03-19 |
4.9021 USDT |
2,387,850.5680 KCS |
4.7260 USDT |
4.6210 USDT |
5.1110 USDT |
4.9490 USDT |
| 2021-03-18 |
4.8512 USDT |
1,863,114.2093 KCS |
4.8000 USDT |
4.6900 USDT |
4.9860 USDT |
4.7000 USDT |
| 2021-03-17 |
4.6333 USDT |
1,625,547.1208 KCS |
4.6350 USDT |
4.5200 USDT |
4.7800 USDT |
4.7650 USDT |
| 2021-03-16 |
4.5793 USDT |
2,151,370.3611 KCS |
4.6080 USDT |
4.4000 USDT |
4.7160 USDT |
4.6030 USDT |
| 2021-03-15 |
4.7212 USDT |
2,477,806.2036 KCS |
4.8080 USDT |
4.5300 USDT |
4.9410 USDT |
4.6400 USDT |
| 2021-03-14 |
4.9688 USDT |
2,273,294.9801 KCS |
5.2100 USDT |
4.7620 USDT |
5.2230 USDT |
4.8780 USDT |
| 2021-03-13 |
4.8200 USDT |
3,015,593.9305 KCS |
4.6350 USDT |
4.3060 USDT |
5.2180 USDT |
5.1900 USDT |
| 2021-03-12 |
4.7217 USDT |
2,668,556.0308 KCS |
4.9120 USDT |
4.5050 USDT |
4.9380 USDT |
4.6490 USDT |
| 2021-03-11 |
4.8571 USDT |
2,615,979.6741 KCS |
4.9030 USDT |
4.6250 USDT |
5.0350 USDT |
4.9060 USDT |
| 2021-03-10 |
5.0296 USDT |
4,097,654.8435 KCS |
5.2620 USDT |
4.7000 USDT |
5.3290 USDT |
5.0310 USDT |
| 2021-03-09 |
4.8395 USDT |
2,978,712.0955 KCS |
4.6070 USDT |
4.5590 USDT |
4.9970 USDT |
4.9600 USDT |
| 2021-03-08 |
4.5873 USDT |
2,279,885.5068 KCS |
4.6790 USDT |
4.3750 USDT |
4.7990 USDT |
4.5790 USDT |
| 2021-03-07 |
4.5310 USDT |
2,722,166.3535 KCS |
4.2980 USDT |
4.2770 USDT |
4.7970 USDT |
4.5770 USDT |
| 2021-03-06 |
4.3430 USDT |
1,578,614.0851 KCS |
4.3350 USDT |
4.1560 USDT |
4.5000 USDT |
4.3160 USDT |
| 2021-03-05 |
4.2272 USDT |
2,419,733.3787 KCS |
4.5470 USDT |
4.0180 USDT |
4.5470 USDT |
4.3900 USDT |
| 2021-03-04 |
4.6287 USDT |
2,486,409.6616 KCS |
4.8530 USDT |
4.3830 USDT |
4.9330 USDT |
4.4610 USDT |
| 2021-03-03 |
4.7656 USDT |
2,224,333.6891 KCS |
4.5670 USDT |
4.5310 USDT |
5.0000 USDT |
4.7980 USDT |
| 2021-03-02 |
4.7008 USDT |
3,357,187.6421 KCS |
5.0000 USDT |
4.3330 USDT |
5.0800 USDT |
4.4230 USDT |
| 2021-03-01 |
4.6650 USDT |
4,686,526.6702 KCS |
4.1280 USDT |
4.1210 USDT |
5.2000 USDT |
4.7250 USDT |
| 2021-02-28 |
4.1243 USDT |
5,800,684.2952 KCS |
4.7560 USDT |
3.4890 USDT |
4.7750 USDT |
4.2150 USDT |
| 2021-02-27 |
4.8285 USDT |
2,024,021.6891 KCS |
4.7206 USDT |
4.7060 USDT |
4.9900 USDT |
4.8040 USDT |
| 2021-02-26 |
4.8017 USDT |
4,116,788.3714 KCS |
4.7690 USDT |
4.5114 USDT |
5.1021 USDT |
4.6747 USDT |
| 2021-02-25 |
5.3197 USDT |
4,253,993.8159 KCS |
5.4004 USDT |
4.7501 USDT |
5.5600 USDT |
4.7700 USDT |
| 2021-02-24 |
5.3024 USDT |
5,375,742.0790 KCS |
5.0565 USDT |
4.8363 USDT |
5.5896 USDT |
5.4004 USDT |
| 2021-02-23 |
5.0024 USDT |
12,074,074.5912 KCS |
5.9730 USDT |
4.2100 USDT |
6.1538 USDT |
5.0490 USDT |
| 2021-02-22 |
5.7780 USDT |
17,745,191.1751 KCS |
6.6600 USDT |
4.2000 USDT |
6.7000 USDT |
5.9730 USDT |
| 2021-02-21 |
5.3677 USDT |
10,463,647.5925 KCS |
4.3800 USDT |
4.1326 USDT |
6.9500 USDT |
6.6514 USDT |
| 2021-02-20 |
4.2731 USDT |
10,187,951.6630 KCS |
3.7990 USDT |
3.5700 USDT |
4.9000 USDT |
4.3800 USDT |
| 2021-02-19 |
3.3047 USDT |
9,756,893.2382 KCS |
2.6728 USDT |
2.6518 USDT |
3.9362 USDT |
3.8000 USDT |
| 2021-02-18 |
2.6006 USDT |
5,477,417.0745 KCS |
2.4884 USDT |
2.3754 USDT |
2.7900 USDT |
2.6713 USDT |
| 2021-02-17 |
2.3607 USDT |
5,030,038.7095 KCS |
2.2157 USDT |
2.0968 USDT |
2.6000 USDT |
2.4884 USDT |
| 2021-02-16 |
2.2523 USDT |
4,189,431.9008 KCS |
2.3231 USDT |
2.1600 USDT |
2.3526 USDT |
2.2159 USDT |
| 2021-02-15 |
2.3431 USDT |
5,833,482.1384 KCS |
2.5034 USDT |
2.0803 USDT |
2.5093 USDT |
2.3235 USDT |
| 2021-02-14 |
2.5265 USDT |
6,287,976.7497 KCS |
2.7102 USDT |
2.3740 USDT |
2.7272 USDT |
2.5000 USDT |
| 2021-02-13 |
2.7007 USDT |
6,573,271.6488 KCS |
2.5750 USDT |
2.5690 USDT |
2.8103 USDT |
2.7103 USDT |
| 2021-02-12 |
2.4716 USDT |
7,203,684.9442 KCS |
2.4863 USDT |
2.2400 USDT |
2.5899 USDT |
2.5689 USDT |
| 2021-02-11 |
2.5157 USDT |
7,461,445.9976 KCS |
2.7200 USDT |
2.2089 USDT |
2.7326 USDT |
2.4863 USDT |
| 2021-02-10 |
2.7154 USDT |
16,517,816.8820 KCS |
2.0593 USDT |
2.0000 USDT |
3.0000 USDT |
2.7200 USDT |