Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-08 |
2.0131 USDT |
55,278.4935 KCS |
2.1090 USDT |
1.9790 USDT |
2.1166 USDT |
1.9981 USDT |
| 2018-08-07 |
2.2248 USDT |
26,146.0384 KCS |
2.2513 USDT |
2.1090 USDT |
2.3493 USDT |
2.1447 USDT |
| 2018-08-06 |
2.2738 USDT |
21,485.3405 KCS |
2.2500 USDT |
2.2202 USDT |
2.3503 USDT |
2.2250 USDT |
| 2018-08-05 |
2.2400 USDT |
11,942.0334 KCS |
2.2578 USDT |
2.2182 USDT |
2.3083 USDT |
2.2700 USDT |
| 2018-08-04 |
2.2965 USDT |
8,285.7146 KCS |
2.4462 USDT |
2.2182 USDT |
2.4462 USDT |
2.2578 USDT |
| 2018-08-03 |
2.2959 USDT |
30,216.1670 KCS |
2.3672 USDT |
2.1076 USDT |
2.5000 USDT |
2.4462 USDT |
| 2018-08-02 |
2.4054 USDT |
33,390.4071 KCS |
2.5711 USDT |
2.2970 USDT |
2.5873 USDT |
2.4016 USDT |
| 2018-08-01 |
2.5825 USDT |
28,811.5772 KCS |
2.5000 USDT |
2.4200 USDT |
2.6819 USDT |
2.5711 USDT |
| 2018-07-31 |
2.5072 USDT |
32,567.1401 KCS |
2.6374 USDT |
2.4225 USDT |
2.6591 USDT |
2.5000 USDT |
| 2018-07-30 |
2.7226 USDT |
20,847.8873 KCS |
2.7616 USDT |
2.5695 USDT |
2.8000 USDT |
2.6548 USDT |
| 2018-07-29 |
2.7721 USDT |
8,223.1142 KCS |
2.8178 USDT |
2.7510 USDT |
2.8224 USDT |
2.8000 USDT |
| 2018-07-28 |
2.8080 USDT |
4,825.6292 KCS |
2.8200 USDT |
2.7706 USDT |
2.8280 USDT |
2.7820 USDT |
| 2018-07-27 |
2.7680 USDT |
14,926.2377 KCS |
2.7310 USDT |
2.7191 USDT |
2.8390 USDT |
2.8194 USDT |
| 2018-07-26 |
2.8010 USDT |
29,533.0105 KCS |
2.7934 USDT |
2.7202 USDT |
2.8500 USDT |
2.7313 USDT |
| 2018-07-25 |
2.7811 USDT |
47,432.6429 KCS |
2.7346 USDT |
2.7100 USDT |
2.8294 USDT |
2.7934 USDT |
| 2018-07-24 |
2.7380 USDT |
45,174.1995 KCS |
2.7040 USDT |
2.6941 USDT |
2.7999 USDT |
2.7721 USDT |
| 2018-07-23 |
2.7768 USDT |
62,554.2860 KCS |
2.8235 USDT |
2.7000 USDT |
2.8291 USDT |
2.7040 USDT |
| 2018-07-22 |
2.8279 USDT |
22,854.8011 KCS |
2.8837 USDT |
2.7750 USDT |
2.8990 USDT |
2.8246 USDT |
| 2018-07-21 |
2.8667 USDT |
7,827.4683 KCS |
2.7335 USDT |
2.7240 USDT |
2.9497 USDT |
2.8837 USDT |
| 2018-07-20 |
2.9143 USDT |
52,854.0636 KCS |
3.0039 USDT |
2.7298 USDT |
3.0366 USDT |
2.8050 USDT |
| 2018-07-19 |
3.0124 USDT |
64,888.1844 KCS |
2.9794 USDT |
2.9524 USDT |
3.0550 USDT |
3.0030 USDT |
| 2018-07-18 |
3.1641 USDT |
145,306.8611 KCS |
3.1613 USDT |
2.9500 USDT |
3.2097 USDT |
3.0110 USDT |
| 2018-07-17 |
3.0955 USDT |
202,866.7589 KCS |
3.1129 USDT |
2.9176 USDT |
3.2568 USDT |
3.1736 USDT |
| 2018-07-16 |
2.8636 USDT |
292,066.8071 KCS |
2.9114 USDT |
2.6511 USDT |
3.1400 USDT |
3.1129 USDT |
| 2018-07-15 |
3.0756 USDT |
64,516.3475 KCS |
3.1825 USDT |
2.9114 USDT |
3.1887 USDT |
2.9227 USDT |
| 2018-07-14 |
3.1928 USDT |
38,820.8030 KCS |
3.2487 USDT |
3.1730 USDT |
3.2490 USDT |
3.1906 USDT |
| 2018-07-13 |
3.2637 USDT |
24,110.3278 KCS |
3.2913 USDT |
3.1894 USDT |
3.3392 USDT |
3.2477 USDT |
| 2018-07-12 |
3.3372 USDT |
91,510.9150 KCS |
3.3892 USDT |
3.1107 USDT |
3.5704 USDT |
3.2603 USDT |
| 2018-07-11 |
3.1634 USDT |
142,844.1323 KCS |
3.0750 USDT |
2.9718 USDT |
3.4000 USDT |
3.3892 USDT |
| 2018-07-10 |
3.0793 USDT |
318,876.2145 KCS |
2.9281 USDT |
2.8059 USDT |
3.4378 USDT |
3.0750 USDT |
| 2018-07-09 |
2.9345 USDT |
219,903.2771 KCS |
2.8617 USDT |
2.8533 USDT |
2.9804 USDT |
2.9281 USDT |
| 2018-07-08 |
2.8165 USDT |
167,181.9792 KCS |
2.7822 USDT |
2.7496 USDT |
2.8894 USDT |
2.8624 USDT |
| 2018-07-07 |
2.6535 USDT |
258,662.4689 KCS |
2.6387 USDT |
2.5913 USDT |
2.7944 USDT |
2.7822 USDT |
| 2018-07-06 |
2.6403 USDT |
238,045.4616 KCS |
2.6018 USDT |
2.5386 USDT |
2.6980 USDT |
2.6387 USDT |
| 2018-07-05 |
2.5635 USDT |
363,900.1319 KCS |
2.4949 USDT |
2.4868 USDT |
2.6612 USDT |
2.6018 USDT |
| 2018-07-04 |
2.4516 USDT |
314,443.4444 KCS |
2.4070 USDT |
2.3199 USDT |
2.5500 USDT |
2.4956 USDT |
| 2018-07-03 |
2.4144 USDT |
217,382.7304 KCS |
2.3925 USDT |
2.3655 USDT |
2.4548 USDT |
2.4071 USDT |
| 2018-07-02 |
2.2557 USDT |
310,266.0465 KCS |
1.9798 USDT |
1.9268 USDT |
2.5159 USDT |
2.3926 USDT |
| 2018-07-01 |
1.9886 USDT |
165,890.1429 KCS |
2.0466 USDT |
1.9500 USDT |
2.0474 USDT |
1.9783 USDT |
| 2018-06-30 |
1.9922 USDT |
106,970.7133 KCS |
1.9010 USDT |
1.9000 USDT |
2.0476 USDT |
2.0329 USDT |
| 2018-06-29 |
1.8173 USDT |
140,876.2034 KCS |
1.8499 USDT |
1.7350 USDT |
2.0050 USDT |
1.9010 USDT |
| 2018-06-28 |
2.0425 USDT |
118,882.9359 KCS |
2.1220 USDT |
1.8350 USDT |
2.1671 USDT |
1.8436 USDT |
| 2018-06-27 |
2.1162 USDT |
148,352.4078 KCS |
2.1472 USDT |
2.0210 USDT |
2.1505 USDT |
2.1090 USDT |
| 2018-06-26 |
2.2314 USDT |
138,889.2034 KCS |
2.2417 USDT |
2.1440 USDT |
2.3074 USDT |
2.1462 USDT |
| 2018-06-25 |
2.1942 USDT |
173,016.6956 KCS |
2.2125 USDT |
2.0900 USDT |
2.2845 USDT |
2.2367 USDT |
| 2018-06-24 |
2.1808 USDT |
291,960.1445 KCS |
2.4248 USDT |
2.0410 USDT |
2.4323 USDT |
2.2125 USDT |
| 2018-06-23 |
2.4127 USDT |
189,320.9947 KCS |
2.3899 USDT |
2.3325 USDT |
2.4691 USDT |
2.4287 USDT |
| 2018-06-22 |
2.5459 USDT |
183,954.0021 KCS |
2.7586 USDT |
2.3500 USDT |
2.7624 USDT |
2.3972 USDT |
| 2018-06-21 |
2.7109 USDT |
110,966.0071 KCS |
2.6032 USDT |
2.6000 USDT |
2.8000 USDT |
2.7592 USDT |
| 2018-06-20 |
2.5113 USDT |
95,830.6960 KCS |
2.5831 USDT |
2.4618 USDT |
2.5974 USDT |
2.5974 USDT |