Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-27 |
0.5655 USDT |
48,023.2523 KCS |
0.5791 USDT |
0.5598 USDT |
0.5976 USDT |
0.5812 USDT |
| 2018-11-26 |
0.5976 USDT |
70,484.6983 KCS |
0.6357 USDT |
0.5567 USDT |
0.6467 USDT |
0.5724 USDT |
| 2018-11-25 |
0.5780 USDT |
75,446.2304 KCS |
0.6001 USDT |
0.5300 USDT |
0.6510 USDT |
0.6300 USDT |
| 2018-11-24 |
0.6161 USDT |
29,561.2497 KCS |
0.6686 USDT |
0.5617 USDT |
0.6944 USDT |
0.6001 USDT |
| 2018-11-23 |
0.6590 USDT |
47,293.3797 KCS |
0.6813 USDT |
0.6423 USDT |
0.7020 USDT |
0.6686 USDT |
| 2018-11-22 |
0.7128 USDT |
82,084.2060 KCS |
0.7564 USDT |
0.6800 USDT |
0.7600 USDT |
0.6800 USDT |
| 2018-11-21 |
0.7269 USDT |
114,502.4990 KCS |
0.7100 USDT |
0.6804 USDT |
0.7660 USDT |
0.7564 USDT |
| 2018-11-20 |
0.7215 USDT |
194,502.9282 KCS |
0.8518 USDT |
0.6400 USDT |
0.8542 USDT |
0.7100 USDT |
| 2018-11-19 |
0.9048 USDT |
177,566.4521 KCS |
0.9880 USDT |
0.8100 USDT |
0.9880 USDT |
0.8400 USDT |
| 2018-11-18 |
0.9915 USDT |
8,174.5504 KCS |
0.9884 USDT |
0.9823 USDT |
1.0088 USDT |
1.0000 USDT |
| 2018-11-17 |
0.9893 USDT |
25,386.8418 KCS |
0.9897 USDT |
0.9653 USDT |
1.0096 USDT |
0.9884 USDT |
| 2018-11-16 |
0.9874 USDT |
25,663.6152 KCS |
1.0051 USDT |
0.9700 USDT |
1.0216 USDT |
0.9918 USDT |
| 2018-11-15 |
0.9858 USDT |
58,161.7254 KCS |
1.0426 USDT |
0.9278 USDT |
1.0732 USDT |
1.0051 USDT |
| 2018-11-14 |
1.0648 USDT |
122,993.1171 KCS |
1.1196 USDT |
0.9900 USDT |
1.1206 USDT |
1.0426 USDT |
| 2018-11-13 |
1.1094 USDT |
27,298.9376 KCS |
1.1197 USDT |
1.0869 USDT |
1.1339 USDT |
1.1196 USDT |
| 2018-11-12 |
1.1135 USDT |
29,394.9113 KCS |
1.1221 USDT |
1.0988 USDT |
1.1333 USDT |
1.1194 USDT |
| 2018-11-11 |
1.1192 USDT |
14,315.7617 KCS |
1.1481 USDT |
1.1100 USDT |
1.1481 USDT |
1.1221 USDT |
| 2018-11-10 |
1.1367 USDT |
17,664.5297 KCS |
1.1499 USDT |
1.1193 USDT |
1.1610 USDT |
1.1300 USDT |
| 2018-11-09 |
1.1429 USDT |
29,201.4671 KCS |
1.0850 USDT |
1.0850 USDT |
1.1700 USDT |
1.1499 USDT |
| 2018-11-08 |
1.1020 USDT |
8,190.7389 KCS |
1.1288 USDT |
1.0850 USDT |
1.1288 USDT |
1.0850 USDT |
| 2018-11-07 |
1.1223 USDT |
9,108.7426 KCS |
1.1439 USDT |
1.1050 USDT |
1.1592 USDT |
1.1302 USDT |
| 2018-11-06 |
1.1233 USDT |
12,039.4740 KCS |
1.1392 USDT |
1.1099 USDT |
1.1447 USDT |
1.1422 USDT |
| 2018-11-05 |
1.1271 USDT |
2,025.7448 KCS |
1.1310 USDT |
1.1001 USDT |
1.1500 USDT |
1.1330 USDT |
| 2018-11-04 |
1.1417 USDT |
13,353.5678 KCS |
1.1224 USDT |
1.0900 USDT |
1.1699 USDT |
1.1415 USDT |
| 2018-11-03 |
1.1067 USDT |
6,110.9923 KCS |
1.0973 USDT |
1.0910 USDT |
1.1250 USDT |
1.1224 USDT |
| 2018-11-02 |
1.1025 USDT |
5,333.2917 KCS |
1.0993 USDT |
1.0794 USDT |
1.1200 USDT |
1.1176 USDT |
| 2018-11-01 |
1.0840 USDT |
6,333.4228 KCS |
1.0880 USDT |
1.0669 USDT |
1.1068 USDT |
1.0993 USDT |
| 2018-10-31 |
1.0710 USDT |
16,740.5505 KCS |
1.0800 USDT |
1.0574 USDT |
1.0942 USDT |
1.0941 USDT |
| 2018-10-30 |
1.0805 USDT |
13,524.7696 KCS |
1.0807 USDT |
1.0656 USDT |
1.1063 USDT |
1.0800 USDT |
| 2018-10-29 |
1.0950 USDT |
23,822.1511 KCS |
1.1050 USDT |
1.0582 USDT |
1.1171 USDT |
1.0582 USDT |
| 2018-10-28 |
1.1167 USDT |
3,041.7059 KCS |
1.1157 USDT |
1.1038 USDT |
1.1353 USDT |
1.1312 USDT |
| 2018-10-27 |
1.1087 USDT |
9,112.0129 KCS |
1.1030 USDT |
1.1030 USDT |
1.1271 USDT |
1.1207 USDT |
| 2018-10-26 |
1.1005 USDT |
17,233.8410 KCS |
1.1043 USDT |
1.0903 USDT |
1.1161 USDT |
1.1156 USDT |
| 2018-10-25 |
1.1000 USDT |
63,881.8849 KCS |
1.0863 USDT |
1.0858 USDT |
1.1122 USDT |
1.1110 USDT |
| 2018-10-24 |
1.0926 USDT |
4,544.3361 KCS |
1.0865 USDT |
1.0781 USDT |
1.1047 USDT |
1.0969 USDT |
| 2018-10-23 |
1.0922 USDT |
10,756.7211 KCS |
1.1003 USDT |
1.0750 USDT |
1.1162 USDT |
1.0978 USDT |
| 2018-10-22 |
1.1230 USDT |
6,907.0484 KCS |
1.1302 USDT |
1.1000 USDT |
1.1520 USDT |
1.1000 USDT |
| 2018-10-21 |
1.1259 USDT |
21,027.9552 KCS |
1.1160 USDT |
1.1040 USDT |
1.1550 USDT |
1.1317 USDT |
| 2018-10-20 |
1.1034 USDT |
10,914.1746 KCS |
1.0863 USDT |
1.0847 USDT |
1.1332 USDT |
1.1332 USDT |
| 2018-10-19 |
1.0988 USDT |
6,110.5817 KCS |
1.1097 USDT |
1.0803 USDT |
1.1100 USDT |
1.0900 USDT |
| 2018-10-18 |
1.1147 USDT |
17,136.9274 KCS |
1.1630 USDT |
1.0950 USDT |
1.1706 USDT |
1.1014 USDT |
| 2018-10-17 |
1.1587 USDT |
5,009.7444 KCS |
1.1700 USDT |
1.1417 USDT |
1.1776 USDT |
1.1700 USDT |
| 2018-10-16 |
1.1759 USDT |
14,297.9822 KCS |
1.1490 USDT |
1.1416 USDT |
1.2070 USDT |
1.1721 USDT |
| 2018-10-15 |
1.1479 USDT |
102,832.3953 KCS |
1.0250 USDT |
1.0247 USDT |
1.2190 USDT |
1.1690 USDT |
| 2018-10-14 |
1.0571 USDT |
13,768.2409 KCS |
1.0526 USDT |
1.0249 USDT |
1.0923 USDT |
1.0378 USDT |
| 2018-10-13 |
1.0352 USDT |
6,012.5868 KCS |
1.0350 USDT |
1.0129 USDT |
1.0538 USDT |
1.0311 USDT |
| 2018-10-12 |
1.0274 USDT |
20,863.9167 KCS |
1.0016 USDT |
1.0016 USDT |
1.0472 USDT |
1.0350 USDT |
| 2018-10-11 |
1.0416 USDT |
55,668.1194 KCS |
1.1460 USDT |
1.0015 USDT |
1.1528 USDT |
1.0359 USDT |
| 2018-10-10 |
1.1120 USDT |
19,528.1508 KCS |
1.1216 USDT |
1.0920 USDT |
1.1656 USDT |
1.1429 USDT |
| 2018-10-09 |
1.1302 USDT |
36,440.7019 KCS |
1.1400 USDT |
1.1100 USDT |
1.1641 USDT |
1.1209 USDT |