Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
7.9374 USDT |
231,194.4327 KCS |
7.9770 USDT |
7.6790 USDT |
8.1140 USDT |
7.9280 USDT |
| 2023-11-30 |
8.1601 USDT |
269,821.1518 KCS |
8.2320 USDT |
7.9690 USDT |
8.3160 USDT |
7.9730 USDT |
| 2023-11-29 |
8.0077 USDT |
185,218.6357 KCS |
7.7600 USDT |
7.7570 USDT |
8.1970 USDT |
8.1780 USDT |
| 2023-11-28 |
7.6846 USDT |
77,107.2940 KCS |
7.6270 USDT |
7.5180 USDT |
7.8240 USDT |
7.8200 USDT |
| 2023-11-27 |
7.6861 USDT |
89,423.8869 KCS |
7.8200 USDT |
7.5690 USDT |
7.8270 USDT |
7.5800 USDT |
| 2023-11-26 |
7.7852 USDT |
98,512.7167 KCS |
7.8530 USDT |
7.6550 USDT |
7.8820 USDT |
7.7840 USDT |
| 2023-11-25 |
7.7784 USDT |
99,805.5197 KCS |
7.8470 USDT |
7.6760 USDT |
7.8700 USDT |
7.8450 USDT |
| 2023-11-24 |
7.7860 USDT |
102,774.6765 KCS |
7.7590 USDT |
7.6880 USDT |
7.8470 USDT |
7.8120 USDT |
| 2023-11-23 |
7.7144 USDT |
129,059.4074 KCS |
7.5580 USDT |
7.5420 USDT |
7.7970 USDT |
7.7500 USDT |
| 2023-11-22 |
7.4156 USDT |
163,504.1951 KCS |
7.0270 USDT |
7.0090 USDT |
7.7070 USDT |
7.6280 USDT |
| 2023-11-21 |
7.2815 USDT |
237,148.6173 KCS |
7.4460 USDT |
7.0960 USDT |
7.4980 USDT |
7.1680 USDT |
| 2023-11-20 |
7.4166 USDT |
212,869.2771 KCS |
7.3130 USDT |
7.2910 USDT |
7.5640 USDT |
7.4740 USDT |
| 2023-11-19 |
7.0189 USDT |
290,724.0475 KCS |
6.7390 USDT |
6.6720 USDT |
7.2980 USDT |
7.2940 USDT |
| 2023-11-18 |
6.4850 USDT |
227,482.6208 KCS |
6.3180 USDT |
6.2490 USDT |
6.7070 USDT |
6.6830 USDT |
| 2023-11-17 |
6.2076 USDT |
190,154.6672 KCS |
6.1100 USDT |
6.0790 USDT |
6.2840 USDT |
6.2690 USDT |
| 2023-11-16 |
6.1618 USDT |
206,677.6372 KCS |
6.2000 USDT |
6.0480 USDT |
6.2580 USDT |
6.0900 USDT |
| 2023-11-15 |
6.1008 USDT |
171,446.2668 KCS |
6.0120 USDT |
6.0090 USDT |
6.1990 USDT |
6.1800 USDT |
| 2023-11-14 |
6.0117 USDT |
155,565.9436 KCS |
6.0710 USDT |
5.9080 USDT |
6.0820 USDT |
6.0160 USDT |
| 2023-11-13 |
6.1753 USDT |
92,952.5615 KCS |
6.1680 USDT |
6.1160 USDT |
6.2200 USDT |
6.1510 USDT |
| 2023-11-12 |
6.1897 USDT |
125,615.2675 KCS |
6.2030 USDT |
6.1310 USDT |
6.2500 USDT |
6.1840 USDT |
| 2023-11-11 |
6.2120 USDT |
126,868.1499 KCS |
6.1510 USDT |
6.1180 USDT |
6.2720 USDT |
6.2160 USDT |
| 2023-11-10 |
6.0732 USDT |
183,857.7052 KCS |
5.9590 USDT |
5.9540 USDT |
6.1660 USDT |
6.1640 USDT |
| 2023-11-09 |
5.9631 USDT |
682,871.9087 KCS |
5.7120 USDT |
5.7010 USDT |
6.3140 USDT |
5.9080 USDT |
| 2023-11-08 |
5.7012 USDT |
149,244.4789 KCS |
5.6180 USDT |
5.6000 USDT |
5.7900 USDT |
5.7460 USDT |
| 2023-11-07 |
5.6578 USDT |
169,824.6440 KCS |
5.6650 USDT |
5.6000 USDT |
5.7380 USDT |
5.6570 USDT |
| 2023-11-06 |
5.5424 USDT |
288,426.3746 KCS |
5.3420 USDT |
5.2930 USDT |
5.7500 USDT |
5.6690 USDT |
| 2023-11-05 |
5.0581 USDT |
252,667.7889 KCS |
4.7090 USDT |
4.6570 USDT |
5.4110 USDT |
5.2760 USDT |
| 2023-11-04 |
4.6589 USDT |
111,524.4571 KCS |
4.6620 USDT |
4.6020 USDT |
4.7000 USDT |
4.6740 USDT |
| 2023-11-03 |
4.6325 USDT |
73,950.5788 KCS |
4.6380 USDT |
4.5670 USDT |
4.6760 USDT |
4.6620 USDT |
| 2023-11-02 |
4.6360 USDT |
126,457.2997 KCS |
4.6310 USDT |
4.5880 USDT |
4.6990 USDT |
4.6310 USDT |
| 2023-11-01 |
4.5729 USDT |
74,680.0426 KCS |
4.5990 USDT |
4.5150 USDT |
4.6080 USDT |
4.6030 USDT |
| 2023-10-31 |
4.6136 USDT |
96,028.1397 KCS |
4.6300 USDT |
4.5610 USDT |
4.6640 USDT |
4.5970 USDT |
| 2023-10-30 |
4.6394 USDT |
78,665.1260 KCS |
4.5980 USDT |
4.5720 USDT |
4.6810 USDT |
4.6310 USDT |
| 2023-10-29 |
4.5894 USDT |
72,353.5769 KCS |
4.5490 USDT |
4.5290 USDT |
4.6290 USDT |
4.5860 USDT |
| 2023-10-28 |
4.5861 USDT |
60,016.0717 KCS |
4.6150 USDT |
4.5450 USDT |
4.6200 USDT |
4.6200 USDT |
| 2023-10-27 |
4.5791 USDT |
63,775.9296 KCS |
4.6140 USDT |
4.5450 USDT |
4.6190 USDT |
4.6150 USDT |
| 2023-10-26 |
4.6325 USDT |
94,306.6016 KCS |
4.6270 USDT |
4.5540 USDT |
4.6950 USDT |
4.5830 USDT |
| 2023-10-25 |
4.5947 USDT |
81,068.5772 KCS |
4.5830 USDT |
4.5390 USDT |
4.6350 USDT |
4.5950 USDT |
| 2023-10-24 |
4.5796 USDT |
187,497.7638 KCS |
4.5400 USDT |
4.5200 USDT |
4.6450 USDT |
4.5790 USDT |
| 2023-10-23 |
4.5371 USDT |
167,582.8961 KCS |
4.5600 USDT |
4.4280 USDT |
4.6530 USDT |
4.5400 USDT |
| 2023-10-22 |
4.5399 USDT |
33,801.4761 KCS |
4.5640 USDT |
4.5120 USDT |
4.5820 USDT |
4.5450 USDT |
| 2023-10-21 |
4.5494 USDT |
84,200.6850 KCS |
4.6050 USDT |
4.4810 USDT |
4.6090 USDT |
4.5430 USDT |
| 2023-10-20 |
4.5425 USDT |
67,214.5406 KCS |
4.4880 USDT |
4.4600 USDT |
4.6130 USDT |
4.6040 USDT |
| 2023-10-19 |
4.4330 USDT |
44,963.5884 KCS |
4.4620 USDT |
4.3870 USDT |
4.4810 USDT |
4.4800 USDT |
| 2023-10-18 |
4.4460 USDT |
36,972.8734 KCS |
4.4460 USDT |
4.4180 USDT |
4.4900 USDT |
4.4370 USDT |
| 2023-10-17 |
4.4629 USDT |
48,188.8874 KCS |
4.5070 USDT |
4.4270 USDT |
4.5100 USDT |
4.4490 USDT |
| 2023-10-16 |
4.4795 USDT |
97,965.9425 KCS |
4.4560 USDT |
4.4020 USDT |
4.5590 USDT |
4.5070 USDT |
| 2023-10-15 |
4.4667 USDT |
34,211.6836 KCS |
4.4540 USDT |
4.4370 USDT |
4.4880 USDT |
4.4830 USDT |
| 2023-10-14 |
4.4511 USDT |
22,740.1940 KCS |
4.4210 USDT |
4.4210 USDT |
4.4680 USDT |
4.4460 USDT |
| 2023-10-13 |
4.4106 USDT |
27,455.1912 KCS |
4.3940 USDT |
4.3850 USDT |
4.4400 USDT |
4.4260 USDT |