Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-06 |
1.0776 USDT |
9,383,129.4463 KCS |
1.0383 USDT |
1.0360 USDT |
1.1000 USDT |
1.0869 USDT |
| 2020-01-05 |
1.0234 USDT |
8,070,747.3955 KCS |
0.9944 USDT |
0.9938 USDT |
1.0500 USDT |
1.0382 USDT |
| 2020-01-04 |
0.9642 USDT |
10,477,531.7026 KCS |
0.9292 USDT |
0.9213 USDT |
1.0200 USDT |
0.9942 USDT |
| 2020-01-03 |
0.9150 USDT |
8,816,873.8928 KCS |
0.8617 USDT |
0.8500 USDT |
0.9560 USDT |
0.9292 USDT |
| 2020-01-02 |
0.8971 USDT |
7,557,339.6826 KCS |
0.9106 USDT |
0.8500 USDT |
0.9110 USDT |
0.8616 USDT |
| 2020-01-01 |
0.9130 USDT |
7,268,843.4075 KCS |
0.9103 USDT |
0.9005 USDT |
0.9265 USDT |
0.9106 USDT |
| 2019-12-31 |
0.9145 USDT |
6,795,356.9846 KCS |
0.9280 USDT |
0.9010 USDT |
0.9315 USDT |
0.9103 USDT |
| 2019-12-30 |
0.9333 USDT |
6,772,027.3689 KCS |
0.9286 USDT |
0.9240 USDT |
0.9437 USDT |
0.9280 USDT |
| 2019-12-29 |
0.9287 USDT |
7,223,115.5413 KCS |
0.9260 USDT |
0.9230 USDT |
0.9384 USDT |
0.9286 USDT |
| 2019-12-28 |
0.9344 USDT |
7,228,970.5521 KCS |
0.9332 USDT |
0.9230 USDT |
0.9400 USDT |
0.9260 USDT |
| 2019-12-27 |
0.9322 USDT |
7,226,414.7391 KCS |
0.9363 USDT |
0.9210 USDT |
0.9420 USDT |
0.9332 USDT |
| 2019-12-26 |
0.9373 USDT |
7,808,210.0704 KCS |
0.9391 USDT |
0.9251 USDT |
0.9499 USDT |
0.9363 USDT |
| 2019-12-25 |
0.9404 USDT |
7,399,785.1679 KCS |
0.9367 USDT |
0.9320 USDT |
0.9500 USDT |
0.9392 USDT |
| 2019-12-24 |
0.9463 USDT |
7,369,768.5034 KCS |
0.9496 USDT |
0.9320 USDT |
0.9550 USDT |
0.9366 USDT |
| 2019-12-23 |
0.9615 USDT |
7,816,108.3175 KCS |
0.9539 USDT |
0.9450 USDT |
0.9790 USDT |
0.9496 USDT |
| 2019-12-22 |
0.9448 USDT |
8,528,399.7793 KCS |
0.9518 USDT |
0.9400 USDT |
0.9540 USDT |
0.9537 USDT |
| 2019-12-21 |
0.9511 USDT |
9,725,246.2878 KCS |
0.9685 USDT |
0.9380 USDT |
0.9702 USDT |
0.9518 USDT |
| 2019-12-20 |
0.9598 USDT |
8,966,031.8578 KCS |
0.9590 USDT |
0.9456 USDT |
0.9727 USDT |
0.9685 USDT |
| 2019-12-19 |
0.9212 USDT |
9,565,731.8763 KCS |
0.9151 USDT |
0.8783 USDT |
0.9917 USDT |
0.9592 USDT |
| 2019-12-18 |
0.8658 USDT |
8,786,841.9175 KCS |
0.8300 USDT |
0.8000 USDT |
0.9204 USDT |
0.9152 USDT |
| 2019-12-17 |
0.8850 USDT |
7,002,043.1095 KCS |
0.9082 USDT |
0.8248 USDT |
0.9082 USDT |
0.8300 USDT |
| 2019-12-16 |
0.9250 USDT |
6,784,478.3441 KCS |
0.9372 USDT |
0.8970 USDT |
0.9414 USDT |
0.9082 USDT |
| 2019-12-15 |
0.9261 USDT |
4,521,257.3668 KCS |
0.9385 USDT |
0.9112 USDT |
0.9560 USDT |
0.9372 USDT |
| 2019-12-14 |
0.9451 USDT |
4,373,683.3856 KCS |
0.9650 USDT |
0.9208 USDT |
0.9650 USDT |
0.9383 USDT |
| 2019-12-13 |
0.9524 USDT |
4,816,800.4309 KCS |
0.9620 USDT |
0.9445 USDT |
0.9653 USDT |
0.9650 USDT |
| 2019-12-12 |
0.9507 USDT |
4,419,632.7682 KCS |
0.9740 USDT |
0.9450 USDT |
0.9740 USDT |
0.9620 USDT |
| 2019-12-11 |
0.9452 USDT |
4,398,101.3791 KCS |
0.9735 USDT |
0.9331 USDT |
0.9740 USDT |
0.9740 USDT |
| 2019-12-10 |
0.9491 USDT |
4,455,709.0837 KCS |
0.9730 USDT |
0.9270 USDT |
0.9740 USDT |
0.9735 USDT |
| 2019-12-09 |
0.9600 USDT |
4,463,792.6935 KCS |
0.9725 USDT |
0.9289 USDT |
0.9743 USDT |
0.9730 USDT |
| 2019-12-08 |
0.9623 USDT |
4,380,510.0627 KCS |
0.9716 USDT |
0.9558 USDT |
0.9750 USDT |
0.9725 USDT |
| 2019-12-07 |
0.9630 USDT |
4,292,843.2256 KCS |
0.9707 USDT |
0.9550 USDT |
0.9720 USDT |
0.9716 USDT |
| 2019-12-06 |
0.9560 USDT |
4,342,986.3272 KCS |
0.9640 USDT |
0.9450 USDT |
0.9720 USDT |
0.9706 USDT |
| 2019-12-05 |
0.9562 USDT |
4,246,335.3182 KCS |
0.9595 USDT |
0.9438 USDT |
0.9700 USDT |
0.9640 USDT |
| 2019-12-04 |
0.9477 USDT |
4,398,802.7521 KCS |
0.9723 USDT |
0.9333 USDT |
0.9880 USDT |
0.9595 USDT |
| 2019-12-03 |
0.9683 USDT |
4,398,969.6808 KCS |
0.9689 USDT |
0.9489 USDT |
0.9900 USDT |
0.9724 USDT |
| 2019-12-02 |
0.9670 USDT |
4,925,081.3354 KCS |
0.9829 USDT |
0.9510 USDT |
0.9900 USDT |
0.9689 USDT |
| 2019-12-01 |
0.9721 USDT |
3,978,649.8440 KCS |
1.0091 USDT |
0.9536 USDT |
1.0091 USDT |
0.9828 USDT |
| 2019-11-30 |
1.0148 USDT |
3,668,710.9847 KCS |
1.0289 USDT |
0.9700 USDT |
1.0300 USDT |
1.0091 USDT |
| 2019-11-29 |
0.9944 USDT |
3,922,181.4803 KCS |
0.9835 USDT |
0.9728 USDT |
1.0449 USDT |
1.0290 USDT |
| 2019-11-28 |
0.9889 USDT |
3,964,309.5078 KCS |
0.9822 USDT |
0.9740 USDT |
1.0115 USDT |
0.9835 USDT |
| 2019-11-27 |
0.9421 USDT |
4,498,404.3308 KCS |
0.9406 USDT |
0.8977 USDT |
1.0151 USDT |
0.9822 USDT |
| 2019-11-26 |
0.9461 USDT |
4,753,335.4082 KCS |
0.9375 USDT |
0.9160 USDT |
0.9685 USDT |
0.9417 USDT |
| 2019-11-25 |
0.9048 USDT |
4,654,119.0839 KCS |
0.9322 USDT |
0.8501 USDT |
1.0000 USDT |
0.9376 USDT |
| 2019-11-24 |
0.9869 USDT |
3,912,864.5981 KCS |
1.0047 USDT |
0.9234 USDT |
1.0085 USDT |
0.9306 USDT |
| 2019-11-23 |
0.9947 USDT |
3,764,278.8309 KCS |
1.0115 USDT |
0.9700 USDT |
1.1530 USDT |
1.0047 USDT |
| 2019-11-22 |
1.0474 USDT |
3,785,456.3143 KCS |
1.0793 USDT |
0.9653 USDT |
1.0976 USDT |
1.0120 USDT |
| 2019-11-21 |
1.1283 USDT |
3,719,885.0767 KCS |
1.1375 USDT |
1.0703 USDT |
1.1488 USDT |
1.0777 USDT |
| 2019-11-20 |
1.1447 USDT |
3,474,711.3563 KCS |
1.1428 USDT |
1.1265 USDT |
1.1541 USDT |
1.1375 USDT |
| 2019-11-19 |
1.1405 USDT |
3,578,110.1088 KCS |
1.1540 USDT |
1.1136 USDT |
1.1559 USDT |
1.1428 USDT |
| 2019-11-18 |
1.1635 USDT |
3,305,993.3518 KCS |
1.1651 USDT |
1.1450 USDT |
1.1800 USDT |
1.1540 USDT |