Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-09 |
1.8946 USDT |
4,770,141.2298 KCS |
1.8092 USDT |
1.7142 USDT |
2.3280 USDT |
2.0569 USDT |
| 2021-02-08 |
1.7321 USDT |
5,482,920.9538 KCS |
1.6984 USDT |
1.6471 USDT |
1.8208 USDT |
1.8092 USDT |
| 2021-02-07 |
1.6851 USDT |
6,302,207.9929 KCS |
1.6493 USDT |
1.6101 USDT |
1.7850 USDT |
1.6984 USDT |
| 2021-02-06 |
1.6000 USDT |
9,454,756.6893 KCS |
1.4091 USDT |
1.4000 USDT |
1.8000 USDT |
1.6493 USDT |
| 2021-02-05 |
1.3571 USDT |
7,627,160.2119 KCS |
1.3131 USDT |
1.2867 USDT |
1.4300 USDT |
1.4091 USDT |
| 2021-02-04 |
1.2851 USDT |
7,899,205.8456 KCS |
1.2815 USDT |
1.2422 USDT |
1.3189 USDT |
1.3131 USDT |
| 2021-02-03 |
1.2279 USDT |
7,788,666.5487 KCS |
1.2060 USDT |
1.1951 USDT |
1.2868 USDT |
1.2823 USDT |
| 2021-02-02 |
1.2010 USDT |
7,492,189.8813 KCS |
1.1954 USDT |
1.1814 USDT |
1.2263 USDT |
1.2061 USDT |
| 2021-02-01 |
1.1965 USDT |
7,386,159.5033 KCS |
1.1749 USDT |
1.1532 USDT |
1.2200 USDT |
1.1953 USDT |
| 2021-01-31 |
1.1718 USDT |
6,552,443.9399 KCS |
1.1990 USDT |
1.1501 USDT |
1.2000 USDT |
1.1749 USDT |
| 2021-01-30 |
1.1737 USDT |
6,206,094.8830 KCS |
1.1653 USDT |
1.1500 USDT |
1.2091 USDT |
1.1991 USDT |
| 2021-01-29 |
1.1671 USDT |
6,931,749.3329 KCS |
1.1751 USDT |
1.1482 USDT |
1.2000 USDT |
1.1653 USDT |
| 2021-01-28 |
1.1648 USDT |
7,177,121.1235 KCS |
1.1308 USDT |
1.1290 USDT |
1.1826 USDT |
1.1750 USDT |
| 2021-01-27 |
1.1334 USDT |
6,746,677.1174 KCS |
1.1658 USDT |
1.0910 USDT |
1.1675 USDT |
1.1324 USDT |
| 2021-01-26 |
1.1423 USDT |
7,984,042.1545 KCS |
1.1853 USDT |
1.0500 USDT |
1.2205 USDT |
1.1658 USDT |
| 2021-01-25 |
1.2071 USDT |
8,329,718.8356 KCS |
1.1539 USDT |
1.1500 USDT |
1.2500 USDT |
1.1853 USDT |
| 2021-01-24 |
1.1581 USDT |
7,480,759.9675 KCS |
1.1708 USDT |
1.1211 USDT |
1.1803 USDT |
1.1538 USDT |
| 2021-01-23 |
1.0963 USDT |
7,069,458.5229 KCS |
1.0859 USDT |
1.0526 USDT |
1.1871 USDT |
1.1708 USDT |
| 2021-01-22 |
1.0751 USDT |
8,909,012.5222 KCS |
1.0478 USDT |
1.0044 USDT |
1.1027 USDT |
1.0861 USDT |
| 2021-01-21 |
1.0897 USDT |
7,620,705.9312 KCS |
1.1565 USDT |
1.0230 USDT |
1.1625 USDT |
1.0478 USDT |
| 2021-01-20 |
1.1560 USDT |
7,077,390.6354 KCS |
1.1984 USDT |
1.1169 USDT |
1.2033 USDT |
1.1565 USDT |
| 2021-01-19 |
1.1739 USDT |
5,617,920.9127 KCS |
1.1599 USDT |
1.1493 USDT |
1.2075 USDT |
1.1980 USDT |
| 2021-01-18 |
1.1664 USDT |
6,789,831.2786 KCS |
1.1580 USDT |
1.1400 USDT |
1.1850 USDT |
1.1599 USDT |
| 2021-01-17 |
1.1684 USDT |
7,130,583.1330 KCS |
1.1797 USDT |
1.1300 USDT |
1.1910 USDT |
1.1578 USDT |
| 2021-01-16 |
1.1765 USDT |
6,979,355.5112 KCS |
1.1474 USDT |
1.1473 USDT |
1.1900 USDT |
1.1800 USDT |
| 2021-01-15 |
1.1657 USDT |
6,778,543.8764 KCS |
1.1690 USDT |
1.1038 USDT |
1.1877 USDT |
1.1472 USDT |
| 2021-01-14 |
1.1778 USDT |
5,982,805.2593 KCS |
1.1806 USDT |
1.1460 USDT |
1.1950 USDT |
1.1690 USDT |
| 2021-01-13 |
1.1455 USDT |
7,085,860.5463 KCS |
1.1328 USDT |
1.0900 USDT |
1.1886 USDT |
1.1805 USDT |
| 2021-01-12 |
1.1578 USDT |
9,156,694.9469 KCS |
1.0843 USDT |
1.0638 USDT |
1.2000 USDT |
1.1328 USDT |
| 2021-01-11 |
1.0616 USDT |
9,114,174.9366 KCS |
1.1688 USDT |
0.9535 USDT |
1.1689 USDT |
1.0844 USDT |
| 2021-01-10 |
1.1818 USDT |
8,667,741.6716 KCS |
1.2287 USDT |
1.0900 USDT |
1.2482 USDT |
1.1688 USDT |
| 2021-01-09 |
1.1657 USDT |
8,628,792.2390 KCS |
1.0264 USDT |
1.0251 USDT |
1.2500 USDT |
1.2288 USDT |
| 2021-01-08 |
0.9916 USDT |
9,115,262.9515 KCS |
0.9851 USDT |
0.9112 USDT |
1.0300 USDT |
1.0264 USDT |
| 2021-01-07 |
0.9548 USDT |
11,187,199.9087 KCS |
0.8971 USDT |
0.8300 USDT |
1.0600 USDT |
0.9852 USDT |
| 2021-01-06 |
0.8571 USDT |
10,153,965.1841 KCS |
0.8348 USDT |
0.8208 USDT |
0.8974 USDT |
0.8971 USDT |
| 2021-01-05 |
0.8157 USDT |
9,237,754.7140 KCS |
0.8314 USDT |
0.7747 USDT |
0.8456 USDT |
0.8348 USDT |
| 2021-01-04 |
0.7713 USDT |
11,926,524.2299 KCS |
0.7085 USDT |
0.7062 USDT |
0.8321 USDT |
0.8318 USDT |
| 2021-01-03 |
0.6924 USDT |
9,554,740.4038 KCS |
0.6811 USDT |
0.6650 USDT |
0.7245 USDT |
0.7085 USDT |
| 2021-01-02 |
0.6803 USDT |
7,459,189.0733 KCS |
0.6870 USDT |
0.6600 USDT |
0.6889 USDT |
0.6811 USDT |
| 2021-01-01 |
0.6922 USDT |
6,250,478.4539 KCS |
0.6928 USDT |
0.6797 USDT |
0.6995 USDT |
0.6870 USDT |
| 2020-12-31 |
0.6968 USDT |
6,807,452.6613 KCS |
0.7087 USDT |
0.6870 USDT |
0.7104 USDT |
0.6928 USDT |
| 2020-12-30 |
0.7140 USDT |
7,544,378.8210 KCS |
0.7190 USDT |
0.7050 USDT |
0.7217 USDT |
0.7087 USDT |
| 2020-12-29 |
0.7073 USDT |
10,807,821.8646 KCS |
0.6924 USDT |
0.6884 USDT |
0.7260 USDT |
0.7189 USDT |
| 2020-12-28 |
0.6909 USDT |
9,737,111.4084 KCS |
0.6801 USDT |
0.6766 USDT |
0.6990 USDT |
0.6924 USDT |
| 2020-12-27 |
0.6871 USDT |
8,942,155.4706 KCS |
0.6988 USDT |
0.6672 USDT |
0.7010 USDT |
0.6801 USDT |
| 2020-12-26 |
0.7013 USDT |
6,559,114.2164 KCS |
0.7280 USDT |
0.6783 USDT |
0.7295 USDT |
0.6988 USDT |
| 2020-12-25 |
0.7296 USDT |
7,103,795.2884 KCS |
0.7326 USDT |
0.7088 USDT |
0.7385 USDT |
0.7280 USDT |
| 2020-12-24 |
0.7209 USDT |
9,056,330.7132 KCS |
0.7089 USDT |
0.6982 USDT |
0.7390 USDT |
0.7326 USDT |
| 2020-12-23 |
0.7341 USDT |
6,747,060.9380 KCS |
0.7671 USDT |
0.6760 USDT |
0.7695 USDT |
0.7089 USDT |
| 2020-12-22 |
0.7643 USDT |
6,509,348.4300 KCS |
0.7634 USDT |
0.7492 USDT |
0.7789 USDT |
0.7670 USDT |