Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-19 |
2.5699 USDT |
169,437.0646 KCS |
2.5895 USDT |
2.5146 USDT |
2.6500 USDT |
2.5885 USDT |
| 2018-06-18 |
2.4923 USDT |
161,311.7879 KCS |
2.4844 USDT |
2.4027 USDT |
2.6156 USDT |
2.5905 USDT |
| 2018-06-17 |
2.5111 USDT |
155,376.5843 KCS |
2.5049 USDT |
2.4793 USDT |
2.5504 USDT |
2.4862 USDT |
| 2018-06-16 |
2.4761 USDT |
156,538.4439 KCS |
2.4358 USDT |
2.4100 USDT |
2.5336 USDT |
2.5035 USDT |
| 2018-06-15 |
2.5203 USDT |
174,227.2356 KCS |
2.5420 USDT |
2.4300 USDT |
2.6000 USDT |
2.4371 USDT |
| 2018-06-14 |
2.3896 USDT |
169,591.9613 KCS |
2.2601 USDT |
2.2505 USDT |
2.5813 USDT |
2.5419 USDT |
| 2018-06-13 |
2.2959 USDT |
187,855.7994 KCS |
2.3332 USDT |
2.1691 USDT |
2.4002 USDT |
2.2525 USDT |
| 2018-06-12 |
2.4268 USDT |
159,647.0724 KCS |
2.5120 USDT |
2.3132 USDT |
2.5153 USDT |
2.3427 USDT |
| 2018-06-11 |
2.4291 USDT |
151,119.5135 KCS |
2.3592 USDT |
2.3030 USDT |
2.5729 USDT |
2.5094 USDT |
| 2018-06-10 |
2.5317 USDT |
119,072.0911 KCS |
2.7555 USDT |
2.3202 USDT |
2.7691 USDT |
2.3566 USDT |
| 2018-06-09 |
2.7444 USDT |
75,060.5917 KCS |
2.6830 USDT |
2.6218 USDT |
2.9020 USDT |
2.7629 USDT |
| 2018-06-08 |
2.8211 USDT |
42,736.0799 KCS |
2.9900 USDT |
2.6635 USDT |
3.0379 USDT |
2.6839 USDT |
| 2018-06-07 |
3.0998 USDT |
13,022.1494 KCS |
3.1287 USDT |
2.9666 USDT |
3.2000 USDT |
2.9910 USDT |
| 2018-06-06 |
3.0741 USDT |
14,644.8852 KCS |
3.0520 USDT |
3.0103 USDT |
3.1417 USDT |
3.1332 USDT |
| 2018-06-05 |
2.9294 USDT |
16,467.7875 KCS |
2.9199 USDT |
2.8610 USDT |
3.0800 USDT |
3.0520 USDT |
| 2018-06-04 |
3.0178 USDT |
13,219.9433 KCS |
3.1866 USDT |
2.8872 USDT |
3.2239 USDT |
2.9074 USDT |
| 2018-06-03 |
3.1929 USDT |
14,992.4286 KCS |
3.2000 USDT |
3.1096 USDT |
3.2503 USDT |
3.1640 USDT |
| 2018-06-02 |
3.1955 USDT |
18,848.1337 KCS |
3.0871 USDT |
3.0800 USDT |
3.3063 USDT |
3.2000 USDT |
| 2018-06-01 |
3.0643 USDT |
10,894.7435 KCS |
3.1134 USDT |
2.9798 USDT |
3.1600 USDT |
3.0871 USDT |
| 2018-05-31 |
3.0335 USDT |
16,324.4628 KCS |
2.8817 USDT |
2.8768 USDT |
3.1600 USDT |
3.1173 USDT |
| 2018-05-30 |
2.9225 USDT |
30,704.1808 KCS |
2.9700 USDT |
2.8346 USDT |
3.0502 USDT |
2.9000 USDT |
| 2018-05-29 |
2.9229 USDT |
30,135.4702 KCS |
2.7569 USDT |
2.7500 USDT |
3.0534 USDT |
2.9700 USDT |
| 2018-05-28 |
2.8904 USDT |
37,809.3133 KCS |
3.1141 USDT |
2.7569 USDT |
3.1141 USDT |
2.7569 USDT |
| 2018-05-27 |
3.0584 USDT |
16,199.5712 KCS |
3.1389 USDT |
3.0000 USDT |
3.1389 USDT |
3.1141 USDT |
| 2018-05-26 |
3.0878 USDT |
8,886.0856 KCS |
3.0996 USDT |
3.0110 USDT |
3.1811 USDT |
3.1005 USDT |
| 2018-05-25 |
3.1013 USDT |
17,459.1885 KCS |
3.1976 USDT |
3.0110 USDT |
3.2286 USDT |
3.0996 USDT |
| 2018-05-24 |
3.1540 USDT |
26,606.7778 KCS |
3.1419 USDT |
3.0000 USDT |
3.3063 USDT |
3.2328 USDT |
| 2018-05-23 |
3.2529 USDT |
52,715.1556 KCS |
3.4687 USDT |
3.0000 USDT |
3.5287 USDT |
3.1419 USDT |
| 2018-05-22 |
3.6005 USDT |
23,801.5813 KCS |
3.8658 USDT |
3.4500 USDT |
3.8877 USDT |
3.4690 USDT |
| 2018-05-21 |
3.8025 USDT |
25,047.7265 KCS |
3.9346 USDT |
3.7204 USDT |
3.9895 USDT |
3.8654 USDT |
| 2018-05-20 |
3.7911 USDT |
35,789.4964 KCS |
3.9275 USDT |
3.6614 USDT |
3.9346 USDT |
3.9346 USDT |
| 2018-05-19 |
4.1989 USDT |
67,375.4965 KCS |
4.0182 USDT |
3.8300 USDT |
4.5000 USDT |
3.8304 USDT |
| 2018-05-18 |
3.7936 USDT |
56,134.7965 KCS |
3.5690 USDT |
3.4802 USDT |
4.0182 USDT |
3.9819 USDT |
| 2018-05-17 |
3.6536 USDT |
25,237.8551 KCS |
3.6713 USDT |
3.5600 USDT |
3.7300 USDT |
3.5930 USDT |
| 2018-05-16 |
3.6360 USDT |
33,016.8200 KCS |
3.6827 USDT |
3.5000 USDT |
3.7300 USDT |
3.6595 USDT |
| 2018-05-15 |
3.6690 USDT |
41,904.8542 KCS |
3.6600 USDT |
3.6600 USDT |
3.8143 USDT |
3.6900 USDT |
| 2018-05-14 |
3.6978 USDT |
487,724.7276 KCS |
3.8689 USDT |
3.6600 USDT |
3.9039 USDT |
3.6600 USDT |
| 2018-05-13 |
3.7571 USDT |
216,839.1618 KCS |
3.7600 USDT |
3.7091 USDT |
3.9533 USDT |
3.8689 USDT |
| 2018-05-12 |
3.7281 USDT |
230,160.4292 KCS |
3.7433 USDT |
3.7020 USDT |
3.9100 USDT |
3.7600 USDT |
| 2018-05-11 |
3.8746 USDT |
150,769.1385 KCS |
4.1159 USDT |
3.5700 USDT |
4.1700 USDT |
3.7200 USDT |
| 2018-05-10 |
4.1986 USDT |
66,214.7345 KCS |
4.2300 USDT |
4.1159 USDT |
4.2900 USDT |
4.1347 USDT |
| 2018-05-09 |
4.2063 USDT |
37,193.2201 KCS |
4.2617 USDT |
4.1151 USDT |
4.3253 USDT |
4.2100 USDT |
| 2018-05-08 |
4.2936 USDT |
38,086.1888 KCS |
4.3183 USDT |
4.1500 USDT |
4.4027 USDT |
4.2617 USDT |
| 2018-05-07 |
4.2382 USDT |
26,256.2180 KCS |
4.4514 USDT |
4.1000 USDT |
4.4697 USDT |
4.2700 USDT |
| 2018-05-06 |
4.5003 USDT |
35,138.6641 KCS |
4.7218 USDT |
4.3300 USDT |
4.7900 USDT |
4.4150 USDT |
| 2018-05-05 |
4.7471 USDT |
27,152.1366 KCS |
4.7200 USDT |
4.5350 USDT |
4.9000 USDT |
4.7218 USDT |
| 2018-05-04 |
4.6166 USDT |
28,568.9152 KCS |
4.5890 USDT |
4.3546 USDT |
4.8100 USDT |
4.7350 USDT |
| 2018-05-03 |
4.2373 USDT |
56,154.4434 KCS |
4.0700 USDT |
3.9533 USDT |
4.6300 USDT |
4.6004 USDT |
| 2018-05-02 |
3.9966 USDT |
16,874.4060 KCS |
4.0700 USDT |
3.8499 USDT |
4.2013 USDT |
4.1381 USDT |
| 2018-05-01 |
3.9651 USDT |
27,783.9005 KCS |
4.0325 USDT |
3.8600 USDT |
4.1000 USDT |
4.0908 USDT |