Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
8.4402 USDT |
646,271.3173 KCS |
8.4210 USDT |
8.3820 USDT |
8.4950 USDT |
8.4900 USDT |
| 2026-04-09 |
8.3746 USDT |
785,448.0546 KCS |
8.3630 USDT |
8.2890 USDT |
8.4950 USDT |
8.4210 USDT |
| 2026-04-08 |
8.4223 USDT |
972,757.2775 KCS |
8.5640 USDT |
8.3040 USDT |
8.5800 USDT |
8.3550 USDT |
| 2026-04-07 |
8.1934 USDT |
746,239.7832 KCS |
8.0920 USDT |
8.0420 USDT |
8.5880 USDT |
8.5640 USDT |
| 2026-04-06 |
8.1879 USDT |
714,677.3413 KCS |
8.0990 USDT |
8.0680 USDT |
8.2540 USDT |
8.0930 USDT |
| 2026-04-05 |
8.0148 USDT |
540,431.0323 KCS |
8.0730 USDT |
7.8680 USDT |
8.1580 USDT |
8.0960 USDT |
| 2026-04-04 |
8.0472 USDT |
286,305.2419 KCS |
8.0350 USDT |
8.0000 USDT |
8.0870 USDT |
8.0730 USDT |
| 2026-04-03 |
8.0382 USDT |
45,238.7841 KCS |
8.0220 USDT |
7.9650 USDT |
8.1260 USDT |
8.0340 USDT |
| 2026-04-02 |
7.9379 USDT |
307,697.8265 KCS |
8.1300 USDT |
7.8160 USDT |
8.1860 USDT |
8.0220 USDT |
| 2026-04-01 |
8.1195 USDT |
522,409.3363 KCS |
8.1370 USDT |
7.9760 USDT |
8.2450 USDT |
8.1290 USDT |
| 2026-03-31 |
8.0938 USDT |
537,924.6635 KCS |
7.9900 USDT |
7.9320 USDT |
8.1990 USDT |
8.1370 USDT |
| 2026-03-30 |
8.0681 USDT |
265,030.1067 KCS |
7.9500 USDT |
7.9420 USDT |
8.1870 USDT |
7.9900 USDT |
| 2026-03-29 |
7.9623 USDT |
241,235.3546 KCS |
7.9010 USDT |
7.8270 USDT |
8.0490 USDT |
7.9500 USDT |
| 2026-03-28 |
7.9053 USDT |
273,186.9413 KCS |
7.8560 USDT |
7.8000 USDT |
7.9910 USDT |
7.9190 USDT |
| 2026-03-27 |
7.8619 USDT |
276,393.8164 KCS |
7.9490 USDT |
7.7150 USDT |
8.0120 USDT |
7.8570 USDT |
| 2026-03-26 |
8.0713 USDT |
373,837.5564 KCS |
8.2220 USDT |
7.8580 USDT |
8.2380 USDT |
7.9490 USDT |
| 2026-03-25 |
8.2256 USDT |
1,119,506.0766 KCS |
8.2720 USDT |
8.1300 USDT |
8.3060 USDT |
8.2220 USDT |
| 2026-03-24 |
8.2134 USDT |
32,868.4523 KCS |
8.1880 USDT |
8.0360 USDT |
8.3310 USDT |
8.2720 USDT |
| 2026-03-23 |
8.0553 USDT |
41,559.3770 KCS |
7.9140 USDT |
7.7920 USDT |
8.3190 USDT |
8.1880 USDT |
| 2026-03-22 |
7.9576 USDT |
16,533.1883 KCS |
7.9920 USDT |
7.7940 USDT |
8.0930 USDT |
7.9170 USDT |
| 2026-03-21 |
8.1529 USDT |
88,487.2374 KCS |
8.1400 USDT |
7.9790 USDT |
8.3200 USDT |
8.0000 USDT |
| 2026-03-20 |
8.0212 USDT |
30,775.0570 KCS |
7.9280 USDT |
7.9200 USDT |
8.1720 USDT |
8.1390 USDT |
| 2026-03-19 |
7.9651 USDT |
34,141.5495 KCS |
8.0700 USDT |
7.8510 USDT |
8.1130 USDT |
7.9280 USDT |
| 2026-03-18 |
8.2047 USDT |
49,868.3042 KCS |
8.4850 USDT |
7.9100 USDT |
8.4990 USDT |
8.0690 USDT |
| 2026-03-17 |
8.4085 USDT |
58,042.3595 KCS |
8.5000 USDT |
8.2180 USDT |
8.5760 USDT |
8.4850 USDT |
| 2026-03-16 |
8.4190 USDT |
46,811.5365 KCS |
8.3160 USDT |
8.1840 USDT |
8.6240 USDT |
8.5000 USDT |
| 2026-03-15 |
8.2574 USDT |
40,547.9095 KCS |
8.1790 USDT |
8.1100 USDT |
8.3950 USDT |
8.3160 USDT |
| 2026-03-14 |
8.0795 USDT |
78,775.7715 KCS |
8.0130 USDT |
7.9190 USDT |
8.3300 USDT |
8.1780 USDT |
| 2026-03-13 |
8.1001 USDT |
76,636.7125 KCS |
8.0400 USDT |
7.9760 USDT |
8.3090 USDT |
8.0120 USDT |
| 2026-03-12 |
8.0015 USDT |
45,083.9836 KCS |
8.0670 USDT |
7.8700 USDT |
8.2000 USDT |
8.0400 USDT |
| 2026-03-11 |
8.0003 USDT |
44,711.8410 KCS |
8.1080 USDT |
7.8410 USDT |
8.1450 USDT |
8.0570 USDT |
| 2026-03-10 |
8.1281 USDT |
30,378.5126 KCS |
7.9950 USDT |
7.9890 USDT |
8.2000 USDT |
8.1080 USDT |
| 2026-03-09 |
8.0469 USDT |
38,149.8427 KCS |
7.9690 USDT |
7.9400 USDT |
8.1470 USDT |
7.9910 USDT |
| 2026-03-08 |
7.8680 USDT |
41,787.7159 KCS |
7.8150 USDT |
7.7210 USDT |
8.0020 USDT |
7.9660 USDT |
| 2026-03-07 |
7.8348 USDT |
52,096.8993 KCS |
7.7970 USDT |
7.7140 USDT |
8.0070 USDT |
7.8150 USDT |
| 2026-03-06 |
7.8198 USDT |
67,176.7399 KCS |
8.0320 USDT |
7.6490 USDT |
8.0450 USDT |
7.7980 USDT |
| 2026-03-05 |
8.0571 USDT |
15,616.8578 KCS |
8.0480 USDT |
7.9940 USDT |
8.1350 USDT |
8.0550 USDT |
| 2026-03-04 |
7.9056 USDT |
41,978.4081 KCS |
7.7790 USDT |
7.6920 USDT |
8.1500 USDT |
8.1000 USDT |
| 2026-03-03 |
7.6031 USDT |
78,596.8588 KCS |
7.6940 USDT |
7.4820 USDT |
7.7710 USDT |
7.5640 USDT |
| 2026-03-02 |
7.7183 USDT |
167,411.0267 KCS |
7.6100 USDT |
7.5230 USDT |
7.8940 USDT |
7.7670 USDT |
| 2026-03-01 |
7.7647 USDT |
109,861.9120 KCS |
7.8890 USDT |
7.5630 USDT |
8.0620 USDT |
7.5810 USDT |
| 2026-02-28 |
7.5829 USDT |
319,704.7598 KCS |
8.3760 USDT |
7.1000 USDT |
8.4260 USDT |
7.7890 USDT |
| 2026-02-27 |
8.5272 USDT |
77,355.5342 KCS |
8.6460 USDT |
8.3010 USDT |
8.7950 USDT |
8.3320 USDT |
| 2026-02-26 |
8.6239 USDT |
75,337.9805 KCS |
8.6610 USDT |
8.4130 USDT |
8.7410 USDT |
8.4580 USDT |
| 2026-02-25 |
8.7477 USDT |
146,932.6759 KCS |
8.3370 USDT |
8.3310 USDT |
9.1790 USDT |
8.6760 USDT |
| 2026-02-24 |
8.1774 USDT |
58,465.9800 KCS |
8.2170 USDT |
8.1000 USDT |
8.2810 USDT |
8.2170 USDT |
| 2026-02-23 |
8.3165 USDT |
118,624.7994 KCS |
8.5500 USDT |
8.1120 USDT |
8.5540 USDT |
8.2250 USDT |
| 2026-02-22 |
8.5254 USDT |
16,580.0139 KCS |
8.4940 USDT |
8.4760 USDT |
8.5820 USDT |
8.5020 USDT |
| 2026-02-21 |
8.5222 USDT |
29,697.2887 KCS |
8.4450 USDT |
8.4370 USDT |
8.6020 USDT |
8.5090 USDT |
| 2026-02-20 |
8.3951 USDT |
86,926.9837 KCS |
8.3590 USDT |
8.2890 USDT |
8.4880 USDT |
8.4470 USDT |