Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-04 |
0.9788 USDT |
7,295,895.0702 KCS |
0.9796 USDT |
0.9650 USDT |
0.9900 USDT |
0.9837 USDT |
| 2020-06-03 |
0.9740 USDT |
5,749,502.7919 KCS |
0.9828 USDT |
0.9600 USDT |
0.9840 USDT |
0.9794 USDT |
| 2020-06-02 |
0.9969 USDT |
8,105,925.3289 KCS |
0.9896 USDT |
0.9600 USDT |
1.0390 USDT |
0.9826 USDT |
| 2020-06-01 |
0.9680 USDT |
6,363,342.4923 KCS |
0.9714 USDT |
0.9589 USDT |
0.9915 USDT |
0.9896 USDT |
| 2020-05-31 |
0.9777 USDT |
6,961,236.5435 KCS |
0.9843 USDT |
0.9585 USDT |
0.9930 USDT |
0.9715 USDT |
| 2020-05-30 |
0.9838 USDT |
7,879,085.9098 KCS |
0.9843 USDT |
0.9700 USDT |
0.9944 USDT |
0.9843 USDT |
| 2020-05-29 |
0.9803 USDT |
5,902,167.7001 KCS |
0.9828 USDT |
0.9600 USDT |
0.9920 USDT |
0.9843 USDT |
| 2020-05-28 |
0.9854 USDT |
7,388,357.7114 KCS |
0.9940 USDT |
0.9700 USDT |
1.0025 USDT |
0.9828 USDT |
| 2020-05-27 |
0.9831 USDT |
7,247,942.1259 KCS |
0.9841 USDT |
0.9700 USDT |
0.9966 USDT |
0.9940 USDT |
| 2020-05-26 |
0.9796 USDT |
7,008,268.0953 KCS |
0.9894 USDT |
0.9657 USDT |
0.9936 USDT |
0.9842 USDT |
| 2020-05-25 |
0.9740 USDT |
8,908,602.2427 KCS |
0.9470 USDT |
0.9397 USDT |
1.0100 USDT |
0.9894 USDT |
| 2020-05-24 |
0.9779 USDT |
6,568,875.8388 KCS |
0.9762 USDT |
0.9345 USDT |
0.9970 USDT |
0.9469 USDT |
| 2020-05-23 |
0.9670 USDT |
8,825,089.4705 KCS |
0.9631 USDT |
0.9515 USDT |
0.9850 USDT |
0.9762 USDT |
| 2020-05-22 |
0.9462 USDT |
7,797,863.8773 KCS |
0.9390 USDT |
0.9095 USDT |
0.9672 USDT |
0.9630 USDT |
| 2020-05-21 |
0.9434 USDT |
6,629,973.1284 KCS |
0.9565 USDT |
0.9020 USDT |
0.9680 USDT |
0.9392 USDT |
| 2020-05-20 |
0.9588 USDT |
7,535,224.9810 KCS |
0.9700 USDT |
0.9324 USDT |
0.9740 USDT |
0.9556 USDT |
| 2020-05-19 |
0.9471 USDT |
8,513,592.8371 KCS |
0.9477 USDT |
0.9320 USDT |
0.9740 USDT |
0.9690 USDT |
| 2020-05-18 |
0.9469 USDT |
7,892,961.5097 KCS |
0.9430 USDT |
0.9312 USDT |
0.9550 USDT |
0.9477 USDT |
| 2020-05-17 |
0.9365 USDT |
9,136,646.6809 KCS |
0.9215 USDT |
0.9157 USDT |
0.9500 USDT |
0.9430 USDT |
| 2020-05-16 |
0.9216 USDT |
7,872,339.9840 KCS |
0.9186 USDT |
0.9099 USDT |
0.9410 USDT |
0.9214 USDT |
| 2020-05-15 |
0.9258 USDT |
8,879,319.0787 KCS |
0.9492 USDT |
0.9000 USDT |
0.9580 USDT |
0.9180 USDT |
| 2020-05-14 |
0.9449 USDT |
9,967,773.9086 KCS |
0.9520 USDT |
0.9210 USDT |
0.9700 USDT |
0.9492 USDT |
| 2020-05-13 |
1.0254 USDT |
10,450,304.6473 KCS |
1.0130 USDT |
0.9230 USDT |
1.0800 USDT |
0.9520 USDT |
| 2020-05-12 |
0.9185 USDT |
12,002,594.8769 KCS |
0.8360 USDT |
0.8220 USDT |
1.0147 USDT |
1.0130 USDT |
| 2020-05-11 |
0.8556 USDT |
6,997,188.7957 KCS |
0.8800 USDT |
0.8120 USDT |
0.8822 USDT |
0.8361 USDT |
| 2020-05-10 |
0.8793 USDT |
7,311,517.0939 KCS |
0.9318 USDT |
0.8593 USDT |
0.9318 USDT |
0.8800 USDT |
| 2020-05-09 |
0.9330 USDT |
6,219,447.0406 KCS |
0.9323 USDT |
0.9224 USDT |
0.9467 USDT |
0.9318 USDT |
| 2020-05-08 |
0.9315 USDT |
5,554,150.9427 KCS |
0.9385 USDT |
0.9201 USDT |
0.9440 USDT |
0.9321 USDT |
| 2020-05-07 |
0.9300 USDT |
7,538,597.6710 KCS |
0.9211 USDT |
0.9150 USDT |
0.9448 USDT |
0.9386 USDT |
| 2020-05-06 |
0.9343 USDT |
5,390,070.5843 KCS |
0.9291 USDT |
0.9167 USDT |
0.9488 USDT |
0.9210 USDT |
| 2020-05-05 |
0.9264 USDT |
5,648,147.5701 KCS |
0.9242 USDT |
0.9112 USDT |
0.9397 USDT |
0.9290 USDT |
| 2020-05-04 |
0.9230 USDT |
5,370,575.3958 KCS |
0.9415 USDT |
0.9061 USDT |
0.9417 USDT |
0.9242 USDT |
| 2020-05-03 |
0.9499 USDT |
6,310,538.5434 KCS |
0.9431 USDT |
0.9380 USDT |
0.9588 USDT |
0.9415 USDT |
| 2020-05-02 |
0.9480 USDT |
4,799,337.1305 KCS |
0.9551 USDT |
0.9388 USDT |
0.9580 USDT |
0.9431 USDT |
| 2020-05-01 |
0.9539 USDT |
4,802,960.8628 KCS |
0.9506 USDT |
0.9411 USDT |
0.9730 USDT |
0.9551 USDT |
| 2020-04-30 |
0.9864 USDT |
6,068,210.1749 KCS |
1.0014 USDT |
0.9500 USDT |
1.0300 USDT |
0.9506 USDT |
| 2020-04-29 |
0.9723 USDT |
6,825,006.6956 KCS |
0.9483 USDT |
0.9469 USDT |
1.0209 USDT |
1.0014 USDT |
| 2020-04-28 |
0.9504 USDT |
4,519,697.0683 KCS |
0.9548 USDT |
0.9449 USDT |
0.9556 USDT |
0.9482 USDT |
| 2020-04-27 |
0.9555 USDT |
5,429,433.9705 KCS |
0.9587 USDT |
0.9449 USDT |
0.9620 USDT |
0.9548 USDT |
| 2020-04-26 |
0.9538 USDT |
4,959,391.9448 KCS |
0.9515 USDT |
0.9469 USDT |
0.9603 USDT |
0.9587 USDT |
| 2020-04-25 |
0.9499 USDT |
4,300,022.6770 KCS |
0.9486 USDT |
0.9450 USDT |
0.9600 USDT |
0.9515 USDT |
| 2020-04-24 |
0.9482 USDT |
6,739,478.5211 KCS |
0.9467 USDT |
0.9411 USDT |
0.9547 USDT |
0.9486 USDT |
| 2020-04-23 |
0.9401 USDT |
6,274,724.8210 KCS |
0.9276 USDT |
0.9181 USDT |
0.9666 USDT |
0.9467 USDT |
| 2020-04-22 |
0.9127 USDT |
6,391,557.0697 KCS |
0.9009 USDT |
0.8937 USDT |
0.9310 USDT |
0.9279 USDT |
| 2020-04-21 |
0.9016 USDT |
5,195,712.8797 KCS |
0.9040 USDT |
0.8940 USDT |
0.9090 USDT |
0.9009 USDT |
| 2020-04-20 |
0.9255 USDT |
6,662,862.5648 KCS |
0.9349 USDT |
0.8950 USDT |
0.9428 USDT |
0.9040 USDT |
| 2020-04-19 |
0.9423 USDT |
4,481,014.8647 KCS |
0.9506 USDT |
0.9250 USDT |
0.9510 USDT |
0.9349 USDT |
| 2020-04-18 |
0.9418 USDT |
5,701,993.5431 KCS |
0.9303 USDT |
0.9300 USDT |
0.9557 USDT |
0.9506 USDT |
| 2020-04-17 |
0.9341 USDT |
4,886,354.7881 KCS |
0.9440 USDT |
0.9210 USDT |
0.9471 USDT |
0.9305 USDT |
| 2020-04-16 |
0.9249 USDT |
7,588,052.3087 KCS |
0.9040 USDT |
0.8906 USDT |
0.9484 USDT |
0.9444 USDT |