Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
11.0487 USDT |
23,320.5191 KCS |
11.0400 USDT |
11.0210 USDT |
11.0960 USDT |
11.0960 USDT |
| 2025-07-07 |
11.0086 USDT |
29,910.1754 KCS |
11.0670 USDT |
10.9600 USDT |
11.0940 USDT |
11.0020 USDT |
| 2025-07-06 |
11.0315 USDT |
12,477.1398 KCS |
11.0100 USDT |
10.9990 USDT |
11.0570 USDT |
11.0450 USDT |
| 2025-07-05 |
11.0021 USDT |
20,639.4905 KCS |
10.9910 USDT |
10.9610 USDT |
11.0370 USDT |
10.9770 USDT |
| 2025-07-04 |
11.0133 USDT |
42,192.8386 KCS |
11.0420 USDT |
10.9600 USDT |
11.0590 USDT |
10.9710 USDT |
| 2025-07-03 |
11.1220 USDT |
46,018.5785 KCS |
11.1480 USDT |
11.0440 USDT |
11.2000 USDT |
11.0610 USDT |
| 2025-07-02 |
11.0960 USDT |
46,050.4220 KCS |
11.0160 USDT |
11.0030 USDT |
11.1630 USDT |
11.1430 USDT |
| 2025-07-01 |
11.0876 USDT |
26,111.5590 KCS |
11.1600 USDT |
11.0260 USDT |
11.1700 USDT |
11.0310 USDT |
| 2025-06-30 |
11.1486 USDT |
88,497.2094 KCS |
11.1580 USDT |
11.1030 USDT |
11.1770 USDT |
11.1610 USDT |
| 2025-06-29 |
11.1280 USDT |
66,645.5867 KCS |
11.1430 USDT |
11.0790 USDT |
11.1660 USDT |
11.1020 USDT |
| 2025-06-28 |
11.1017 USDT |
86,239.0917 KCS |
11.0820 USDT |
11.0350 USDT |
11.1660 USDT |
11.1000 USDT |
| 2025-06-27 |
11.0631 USDT |
222,479.7640 KCS |
11.0440 USDT |
11.0260 USDT |
11.0960 USDT |
11.0680 USDT |
| 2025-06-26 |
11.0991 USDT |
197,119.0349 KCS |
11.0880 USDT |
11.0400 USDT |
11.2000 USDT |
11.0690 USDT |
| 2025-06-25 |
11.0315 USDT |
314,971.3170 KCS |
11.0160 USDT |
10.9800 USDT |
11.0890 USDT |
11.0860 USDT |
| 2025-06-24 |
11.0041 USDT |
184,204.6599 KCS |
11.0770 USDT |
10.9560 USDT |
11.0960 USDT |
10.9970 USDT |
| 2025-06-23 |
10.8155 USDT |
302,568.0375 KCS |
10.7300 USDT |
10.7200 USDT |
11.0260 USDT |
11.0140 USDT |
| 2025-06-22 |
10.8274 USDT |
227,241.9352 KCS |
10.9250 USDT |
10.7460 USDT |
10.9430 USDT |
10.7470 USDT |
| 2025-06-21 |
10.9926 USDT |
165,985.1284 KCS |
11.0320 USDT |
10.9440 USDT |
11.0570 USDT |
10.9490 USDT |
| 2025-06-20 |
11.0490 USDT |
130,111.9610 KCS |
11.0800 USDT |
10.9740 USDT |
11.1200 USDT |
10.9820 USDT |
| 2025-06-19 |
11.0593 USDT |
124,188.6427 KCS |
11.0630 USDT |
11.0260 USDT |
11.1120 USDT |
11.0390 USDT |
| 2025-06-18 |
11.1089 USDT |
55,666.8872 KCS |
11.0780 USDT |
11.0400 USDT |
11.1660 USDT |
11.1160 USDT |
| 2025-06-17 |
11.1254 USDT |
213,654.2003 KCS |
11.1270 USDT |
11.0400 USDT |
11.2150 USDT |
11.0760 USDT |
| 2025-06-16 |
11.2192 USDT |
144,937.2269 KCS |
11.1910 USDT |
11.1500 USDT |
11.2800 USDT |
11.2120 USDT |
| 2025-06-15 |
11.1824 USDT |
88,409.4800 KCS |
11.2200 USDT |
11.0960 USDT |
11.2360 USDT |
11.1360 USDT |
| 2025-06-14 |
11.2428 USDT |
40,100.8472 KCS |
11.2750 USDT |
11.1790 USDT |
11.2800 USDT |
11.1840 USDT |
| 2025-06-13 |
11.2219 USDT |
554,600.9889 KCS |
11.3180 USDT |
11.1660 USDT |
11.3180 USDT |
11.2670 USDT |
| 2025-06-12 |
11.3703 USDT |
118,236.8719 KCS |
11.4080 USDT |
11.2800 USDT |
11.4250 USDT |
11.3300 USDT |
| 2025-06-11 |
11.4073 USDT |
225,380.7330 KCS |
11.4210 USDT |
11.3510 USDT |
11.4400 USDT |
11.4030 USDT |
| 2025-06-10 |
11.3523 USDT |
22,686.1127 KCS |
11.3590 USDT |
11.3290 USDT |
11.3600 USDT |
11.3490 USDT |
| 2025-06-09 |
11.1366 USDT |
199,236.9678 KCS |
11.0810 USDT |
11.0510 USDT |
11.2360 USDT |
11.2270 USDT |
| 2025-06-08 |
11.0685 USDT |
50,172.7989 KCS |
11.1090 USDT |
11.0380 USDT |
11.1330 USDT |
11.0710 USDT |
| 2025-06-07 |
11.0800 USDT |
164,632.6485 KCS |
11.0650 USDT |
11.0400 USDT |
11.1110 USDT |
11.1010 USDT |
| 2025-06-06 |
11.1075 USDT |
193,705.7689 KCS |
11.1010 USDT |
11.0400 USDT |
11.1660 USDT |
11.0410 USDT |
| 2025-06-05 |
11.1570 USDT |
138,377.2363 KCS |
11.1540 USDT |
11.1230 USDT |
11.1790 USDT |
11.1670 USDT |
| 2025-06-04 |
11.1792 USDT |
332,829.3054 KCS |
11.1940 USDT |
11.1240 USDT |
11.2230 USDT |
11.1530 USDT |
| 2025-06-03 |
11.2272 USDT |
154,394.0161 KCS |
11.2320 USDT |
11.1990 USDT |
11.2670 USDT |
11.2380 USDT |
| 2025-06-02 |
11.3224 USDT |
136,986.4842 KCS |
11.3250 USDT |
11.2430 USDT |
11.3760 USDT |
11.2460 USDT |
| 2025-06-01 |
11.2874 USDT |
424,789.2903 KCS |
11.2490 USDT |
11.2050 USDT |
11.3760 USDT |
11.3440 USDT |
| 2025-05-31 |
11.2427 USDT |
264,957.6826 KCS |
11.2100 USDT |
11.2000 USDT |
11.2710 USDT |
11.2590 USDT |
| 2025-05-30 |
11.2875 USDT |
550,646.6023 KCS |
11.2980 USDT |
11.2000 USDT |
11.3600 USDT |
11.2000 USDT |
| 2025-05-29 |
11.3268 USDT |
293,849.8772 KCS |
11.3640 USDT |
11.2800 USDT |
11.4400 USDT |
11.3310 USDT |
| 2025-05-28 |
11.3427 USDT |
150,048.2377 KCS |
11.3540 USDT |
11.2820 USDT |
11.3600 USDT |
11.3060 USDT |
| 2025-05-27 |
11.3032 USDT |
184,542.3764 KCS |
11.2780 USDT |
11.2240 USDT |
11.3600 USDT |
11.3360 USDT |
| 2025-05-26 |
11.2271 USDT |
94,618.1019 KCS |
11.2690 USDT |
11.1660 USDT |
11.3010 USDT |
11.1990 USDT |
| 2025-05-25 |
11.1739 USDT |
18,604.7048 KCS |
11.1820 USDT |
11.0970 USDT |
11.2000 USDT |
11.1900 USDT |
| 2025-05-24 |
11.3193 USDT |
57,841.7443 KCS |
11.3820 USDT |
11.0960 USDT |
11.5150 USDT |
11.1950 USDT |
| 2025-05-23 |
11.4726 USDT |
46,705.4264 KCS |
11.5110 USDT |
11.3760 USDT |
11.5810 USDT |
11.4730 USDT |
| 2025-05-22 |
11.4436 USDT |
76,878.7914 KCS |
11.3410 USDT |
11.3210 USDT |
11.5200 USDT |
11.4410 USDT |
| 2025-05-21 |
11.5466 USDT |
121,089.0586 KCS |
11.8500 USDT |
11.3000 USDT |
11.8520 USDT |
11.3070 USDT |
| 2025-05-20 |
11.7406 USDT |
33,691.5766 KCS |
11.7350 USDT |
11.6800 USDT |
11.7960 USDT |
11.7440 USDT |