Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-17 |
1.1625 USDT |
3,303,169.9071 KCS |
1.1583 USDT |
1.1466 USDT |
1.1827 USDT |
1.1651 USDT |
| 2019-11-16 |
1.1535 USDT |
3,545,145.7760 KCS |
1.1501 USDT |
1.1466 USDT |
1.1627 USDT |
1.1590 USDT |
| 2019-11-15 |
1.1670 USDT |
3,496,869.9089 KCS |
1.1726 USDT |
1.1396 USDT |
1.1878 USDT |
1.1501 USDT |
| 2019-11-14 |
1.1805 USDT |
3,358,594.4354 KCS |
1.1884 USDT |
1.1573 USDT |
1.2000 USDT |
1.1743 USDT |
| 2019-11-13 |
1.1815 USDT |
3,592,126.1152 KCS |
1.1679 USDT |
1.1649 USDT |
1.2035 USDT |
1.1885 USDT |
| 2019-11-12 |
1.1637 USDT |
3,734,640.9427 KCS |
1.1600 USDT |
1.1340 USDT |
1.1750 USDT |
1.1679 USDT |
| 2019-11-11 |
1.1807 USDT |
3,643,719.9032 KCS |
1.2206 USDT |
1.1292 USDT |
1.2353 USDT |
1.1601 USDT |
| 2019-11-10 |
1.1917 USDT |
3,369,863.8374 KCS |
1.2084 USDT |
1.1732 USDT |
1.2450 USDT |
1.2206 USDT |
| 2019-11-09 |
1.2310 USDT |
4,164,476.2299 KCS |
1.2387 USDT |
1.1914 USDT |
1.2447 USDT |
1.2086 USDT |
| 2019-11-08 |
1.2814 USDT |
4,283,754.9683 KCS |
1.3274 USDT |
1.2283 USDT |
1.3274 USDT |
1.2387 USDT |
| 2019-11-07 |
1.3413 USDT |
3,690,076.5161 KCS |
1.3900 USDT |
1.3000 USDT |
1.3941 USDT |
1.3270 USDT |
| 2019-11-06 |
1.3568 USDT |
3,753,372.9323 KCS |
1.4496 USDT |
1.3000 USDT |
1.4507 USDT |
1.3862 USDT |
| 2019-11-05 |
1.4830 USDT |
3,044,205.5354 KCS |
1.5000 USDT |
1.4410 USDT |
1.5100 USDT |
1.4496 USDT |
| 2019-11-04 |
1.5146 USDT |
3,393,198.2643 KCS |
1.5593 USDT |
1.4167 USDT |
1.5600 USDT |
1.5000 USDT |
| 2019-11-03 |
1.5712 USDT |
2,670,241.4938 KCS |
1.5938 USDT |
1.5316 USDT |
1.6000 USDT |
1.5592 USDT |
| 2019-11-02 |
1.5519 USDT |
3,697,871.9456 KCS |
1.5288 USDT |
1.5202 USDT |
1.6000 USDT |
1.5938 USDT |
| 2019-11-01 |
1.4983 USDT |
3,920,781.7389 KCS |
1.5079 USDT |
1.4815 USDT |
1.5300 USDT |
1.5290 USDT |
| 2019-10-31 |
1.4944 USDT |
3,102,203.4601 KCS |
1.5001 USDT |
1.4662 USDT |
1.5252 USDT |
1.5079 USDT |
| 2019-10-30 |
1.4836 USDT |
3,410,185.4822 KCS |
1.4900 USDT |
1.4360 USDT |
1.5350 USDT |
1.4998 USDT |
| 2019-10-29 |
1.4487 USDT |
3,377,986.3173 KCS |
1.4700 USDT |
1.3749 USDT |
1.4900 USDT |
1.4900 USDT |
| 2019-10-28 |
1.3937 USDT |
2,929,817.2372 KCS |
1.3695 USDT |
1.3390 USDT |
1.4800 USDT |
1.4705 USDT |
| 2019-10-27 |
1.2895 USDT |
4,147,725.1699 KCS |
1.3098 USDT |
1.2535 USDT |
1.3778 USDT |
1.3695 USDT |
| 2019-10-26 |
1.2857 USDT |
4,337,059.8184 KCS |
1.2884 USDT |
1.2500 USDT |
1.3959 USDT |
1.3079 USDT |
| 2019-10-25 |
1.1858 USDT |
3,714,948.0591 KCS |
1.1435 USDT |
1.1309 USDT |
1.3078 USDT |
1.2884 USDT |
| 2019-10-24 |
1.1003 USDT |
3,469,246.0865 KCS |
1.0826 USDT |
1.0536 USDT |
1.1748 USDT |
1.1431 USDT |
| 2019-10-23 |
1.1092 USDT |
4,301,875.2616 KCS |
1.1039 USDT |
1.0451 USDT |
1.1621 USDT |
1.0824 USDT |
| 2019-10-22 |
1.1067 USDT |
4,927,590.5215 KCS |
1.0880 USDT |
1.0840 USDT |
1.1544 USDT |
1.1039 USDT |
| 2019-10-21 |
1.0813 USDT |
4,313,591.5175 KCS |
1.0809 USDT |
1.0701 USDT |
1.0966 USDT |
1.0880 USDT |
| 2019-10-20 |
1.0592 USDT |
3,690,959.8629 KCS |
1.0688 USDT |
1.0505 USDT |
1.0899 USDT |
1.0807 USDT |
| 2019-10-19 |
1.0704 USDT |
5,985,497.0331 KCS |
1.0794 USDT |
1.0509 USDT |
1.0900 USDT |
1.0690 USDT |
| 2019-10-18 |
1.0753 USDT |
6,092,212.2163 KCS |
1.0875 USDT |
1.0516 USDT |
1.1016 USDT |
1.0793 USDT |
| 2019-10-17 |
1.0687 USDT |
5,465,246.4346 KCS |
1.0444 USDT |
1.0428 USDT |
1.1040 USDT |
1.0866 USDT |
| 2019-10-16 |
1.0865 USDT |
1,387,999.3726 KCS |
1.1043 USDT |
1.0348 USDT |
1.1114 USDT |
1.0441 USDT |
| 2019-10-15 |
1.1217 USDT |
1,919,527.5090 KCS |
1.1284 USDT |
1.1001 USDT |
1.1357 USDT |
1.1044 USDT |
| 2019-10-14 |
1.1224 USDT |
3,541,606.7064 KCS |
1.1244 USDT |
1.1116 USDT |
1.1338 USDT |
1.1284 USDT |
| 2019-10-13 |
1.1302 USDT |
4,668,602.4541 KCS |
1.1327 USDT |
1.1128 USDT |
1.1521 USDT |
1.1244 USDT |
| 2019-10-12 |
1.1355 USDT |
4,664,794.9120 KCS |
1.1659 USDT |
1.1196 USDT |
1.1711 USDT |
1.1327 USDT |
| 2019-10-11 |
1.1410 USDT |
4,570,286.7406 KCS |
1.1647 USDT |
1.1156 USDT |
1.1832 USDT |
1.1711 USDT |
| 2019-10-10 |
1.1656 USDT |
4,472,779.4780 KCS |
1.1441 USDT |
1.1209 USDT |
1.2422 USDT |
1.1649 USDT |
| 2019-10-09 |
1.1192 USDT |
3,914,967.3517 KCS |
1.1202 USDT |
1.1001 USDT |
1.1799 USDT |
1.1441 USDT |
| 2019-10-08 |
1.1082 USDT |
3,648,170.8569 KCS |
1.0983 USDT |
1.0958 USDT |
1.1440 USDT |
1.1215 USDT |
| 2019-10-07 |
1.0803 USDT |
3,741,355.6367 KCS |
1.0531 USDT |
1.0451 USDT |
1.1459 USDT |
1.0984 USDT |
| 2019-10-06 |
1.0705 USDT |
3,643,699.9761 KCS |
1.0923 USDT |
1.0439 USDT |
1.0952 USDT |
1.0531 USDT |
| 2019-10-05 |
1.0932 USDT |
4,077,422.9778 KCS |
1.1115 USDT |
1.0749 USDT |
1.1115 USDT |
1.0918 USDT |
| 2019-10-04 |
1.1046 USDT |
3,818,282.2579 KCS |
1.1358 USDT |
1.0938 USDT |
1.1359 USDT |
1.1110 USDT |
| 2019-10-03 |
1.1317 USDT |
3,361,426.5299 KCS |
1.1358 USDT |
1.1028 USDT |
1.1671 USDT |
1.1358 USDT |
| 2019-10-02 |
1.1349 USDT |
4,313,847.1158 KCS |
1.1477 USDT |
1.1201 USDT |
1.1520 USDT |
1.1358 USDT |
| 2019-10-01 |
1.1454 USDT |
4,516,630.1975 KCS |
1.1117 USDT |
1.0998 USDT |
1.1835 USDT |
1.1477 USDT |
| 2019-09-30 |
1.0974 USDT |
3,567,337.4685 KCS |
1.1104 USDT |
1.0672 USDT |
1.1165 USDT |
1.1117 USDT |
| 2019-09-29 |
1.0976 USDT |
2,802,513.2892 KCS |
1.0978 USDT |
1.0812 USDT |
1.1185 USDT |
1.1104 USDT |