Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-15 |
0.9177 USDT |
6,386,560.9674 KCS |
0.9239 USDT |
0.9020 USDT |
0.9280 USDT |
0.9040 USDT |
| 2020-04-14 |
0.9224 USDT |
5,693,935.4347 KCS |
0.9195 USDT |
0.9124 USDT |
0.9311 USDT |
0.9238 USDT |
| 2020-04-13 |
0.9129 USDT |
5,075,250.4863 KCS |
0.9339 USDT |
0.9007 USDT |
0.9375 USDT |
0.9195 USDT |
| 2020-04-12 |
0.9298 USDT |
6,157,796.4492 KCS |
0.9233 USDT |
0.9111 USDT |
0.9589 USDT |
0.9331 USDT |
| 2020-04-11 |
0.9243 USDT |
5,877,528.8809 KCS |
0.9293 USDT |
0.9100 USDT |
0.9316 USDT |
0.9233 USDT |
| 2020-04-10 |
0.9400 USDT |
5,319,276.4788 KCS |
0.9914 USDT |
0.9100 USDT |
0.9964 USDT |
0.9293 USDT |
| 2020-04-09 |
1.0010 USDT |
4,676,127.0401 KCS |
1.0128 USDT |
0.9800 USDT |
1.0144 USDT |
0.9914 USDT |
| 2020-04-08 |
1.0067 USDT |
5,138,582.1757 KCS |
1.0128 USDT |
0.9787 USDT |
1.0200 USDT |
1.0127 USDT |
| 2020-04-07 |
1.0100 USDT |
6,026,055.1532 KCS |
0.9781 USDT |
0.9400 USDT |
1.0550 USDT |
1.0128 USDT |
| 2020-04-06 |
0.9595 USDT |
4,925,335.8510 KCS |
0.9507 USDT |
0.9270 USDT |
0.9815 USDT |
0.9780 USDT |
| 2020-04-05 |
0.9443 USDT |
4,520,552.7315 KCS |
0.9517 USDT |
0.9220 USDT |
0.9537 USDT |
0.9507 USDT |
| 2020-04-04 |
0.9444 USDT |
5,617,831.6755 KCS |
0.9328 USDT |
0.9299 USDT |
0.9590 USDT |
0.9518 USDT |
| 2020-04-03 |
0.9473 USDT |
4,602,288.9890 KCS |
0.9606 USDT |
0.9272 USDT |
0.9680 USDT |
0.9327 USDT |
| 2020-04-02 |
0.9328 USDT |
5,020,193.5043 KCS |
0.9400 USDT |
0.9000 USDT |
0.9900 USDT |
0.9606 USDT |
| 2020-04-01 |
0.9174 USDT |
4,629,215.7663 KCS |
0.9327 USDT |
0.8907 USDT |
0.9400 USDT |
0.9400 USDT |
| 2020-03-31 |
0.9457 USDT |
5,904,028.9167 KCS |
0.9397 USDT |
0.9106 USDT |
0.9656 USDT |
0.9327 USDT |
| 2020-03-30 |
0.9289 USDT |
5,445,489.6716 KCS |
0.8592 USDT |
0.8589 USDT |
0.9721 USDT |
0.9397 USDT |
| 2020-03-29 |
0.9152 USDT |
4,383,228.7397 KCS |
0.9334 USDT |
0.8563 USDT |
0.9698 USDT |
0.8592 USDT |
| 2020-03-28 |
0.9414 USDT |
4,536,055.1107 KCS |
0.9989 USDT |
0.9102 USDT |
1.0043 USDT |
0.9333 USDT |
| 2020-03-27 |
1.0384 USDT |
6,111,953.7509 KCS |
1.0809 USDT |
0.9910 USDT |
1.0873 USDT |
0.9989 USDT |
| 2020-03-26 |
1.0660 USDT |
4,967,613.7466 KCS |
1.0981 USDT |
1.0300 USDT |
1.1040 USDT |
1.0809 USDT |
| 2020-03-25 |
1.1231 USDT |
4,657,614.2697 KCS |
1.1680 USDT |
1.0900 USDT |
1.1680 USDT |
1.0980 USDT |
| 2020-03-24 |
1.1612 USDT |
5,974,594.3906 KCS |
1.1632 USDT |
1.1200 USDT |
1.1940 USDT |
1.1680 USDT |
| 2020-03-23 |
1.1377 USDT |
6,199,145.2546 KCS |
1.1213 USDT |
1.1010 USDT |
1.1900 USDT |
1.1632 USDT |
| 2020-03-22 |
1.1531 USDT |
4,829,868.4930 KCS |
1.1693 USDT |
1.0820 USDT |
1.1930 USDT |
1.1213 USDT |
| 2020-03-21 |
1.1485 USDT |
5,288,918.9941 KCS |
1.2114 USDT |
1.0915 USDT |
1.2138 USDT |
1.1690 USDT |
| 2020-03-20 |
1.2072 USDT |
6,120,801.1829 KCS |
1.2053 USDT |
1.1500 USDT |
1.3000 USDT |
1.1979 USDT |
| 2020-03-19 |
1.1109 USDT |
10,109,747.3487 KCS |
1.0572 USDT |
1.0373 USDT |
1.2500 USDT |
1.2050 USDT |
| 2020-03-18 |
1.0310 USDT |
8,330,319.7682 KCS |
1.0150 USDT |
0.9900 USDT |
1.0780 USDT |
1.0572 USDT |
| 2020-03-17 |
0.9792 USDT |
10,278,410.4819 KCS |
0.8615 USDT |
0.8500 USDT |
1.0400 USDT |
1.0150 USDT |
| 2020-03-16 |
0.8528 USDT |
6,024,743.2084 KCS |
0.9336 USDT |
0.7554 USDT |
0.9336 USDT |
0.8615 USDT |
| 2020-03-15 |
0.9400 USDT |
6,251,815.7285 KCS |
0.9528 USDT |
0.9200 USDT |
0.9950 USDT |
0.9338 USDT |
| 2020-03-14 |
1.0039 USDT |
6,483,402.2636 KCS |
1.0743 USDT |
0.9237 USDT |
1.0850 USDT |
0.9529 USDT |
| 2020-03-13 |
1.1608 USDT |
8,042,562.1969 KCS |
1.0624 USDT |
1.0100 USDT |
1.3038 USDT |
1.0743 USDT |
| 2020-03-12 |
1.1831 USDT |
5,633,697.1329 KCS |
1.3306 USDT |
1.0300 USDT |
1.3306 USDT |
1.0602 USDT |
| 2020-03-11 |
1.3357 USDT |
4,913,489.2279 KCS |
1.3628 USDT |
1.2800 USDT |
1.3628 USDT |
1.3306 USDT |
| 2020-03-10 |
1.3482 USDT |
5,723,643.1538 KCS |
1.3345 USDT |
1.3020 USDT |
1.3800 USDT |
1.3628 USDT |
| 2020-03-09 |
1.2881 USDT |
8,250,927.2146 KCS |
1.3546 USDT |
1.2200 USDT |
1.3639 USDT |
1.3335 USDT |
| 2020-03-08 |
1.3994 USDT |
6,282,788.2629 KCS |
1.4310 USDT |
1.3333 USDT |
1.4485 USDT |
1.3546 USDT |
| 2020-03-07 |
1.4264 USDT |
6,795,812.1572 KCS |
1.4308 USDT |
1.3805 USDT |
1.4640 USDT |
1.4310 USDT |
| 2020-03-06 |
1.3453 USDT |
7,101,691.2120 KCS |
1.3213 USDT |
1.3040 USDT |
1.4499 USDT |
1.4308 USDT |
| 2020-03-05 |
1.2839 USDT |
7,299,993.1655 KCS |
1.2461 USDT |
1.2400 USDT |
1.3213 USDT |
1.3213 USDT |
| 2020-03-04 |
1.2446 USDT |
5,347,572.6334 KCS |
1.2582 USDT |
1.2261 USDT |
1.2587 USDT |
1.2461 USDT |
| 2020-03-03 |
1.2286 USDT |
6,182,922.7773 KCS |
1.2354 USDT |
1.2169 USDT |
1.2600 USDT |
1.2581 USDT |
| 2020-03-02 |
1.1948 USDT |
6,419,969.4667 KCS |
1.1860 USDT |
1.1701 USDT |
1.2351 USDT |
1.2351 USDT |
| 2020-03-01 |
1.1832 USDT |
6,482,931.1889 KCS |
1.1800 USDT |
1.1700 USDT |
1.2040 USDT |
1.1860 USDT |
| 2020-02-29 |
1.1789 USDT |
6,218,687.9130 KCS |
1.1945 USDT |
1.1580 USDT |
1.1980 USDT |
1.1800 USDT |
| 2020-02-28 |
1.1903 USDT |
6,317,028.3170 KCS |
1.1937 USDT |
1.1500 USDT |
1.2200 USDT |
1.1944 USDT |
| 2020-02-27 |
1.1769 USDT |
6,424,096.4825 KCS |
1.1822 USDT |
1.1458 USDT |
1.2249 USDT |
1.1937 USDT |
| 2020-02-26 |
1.2081 USDT |
6,269,901.8785 KCS |
1.2310 USDT |
1.1496 USDT |
1.2310 USDT |
1.1822 USDT |