Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-28 |
1.0959 USDT |
2,915,280.0911 KCS |
1.0951 USDT |
1.0880 USDT |
1.1100 USDT |
1.0979 USDT |
| 2019-09-27 |
1.0882 USDT |
3,135,856.0238 KCS |
1.1014 USDT |
1.0329 USDT |
1.1135 USDT |
1.0952 USDT |
| 2019-09-26 |
1.1279 USDT |
3,465,773.9525 KCS |
1.1786 USDT |
1.0353 USDT |
1.1786 USDT |
1.1014 USDT |
| 2019-09-25 |
1.1772 USDT |
4,287,680.8542 KCS |
1.1107 USDT |
1.0100 USDT |
1.2444 USDT |
1.1781 USDT |
| 2019-09-24 |
1.3386 USDT |
4,484,871.5811 KCS |
1.4500 USDT |
1.0881 USDT |
1.4686 USDT |
1.1077 USDT |
| 2019-09-23 |
1.4797 USDT |
4,154,496.6546 KCS |
1.5067 USDT |
1.4178 USDT |
1.5170 USDT |
1.4500 USDT |
| 2019-09-22 |
1.5115 USDT |
4,081,463.8477 KCS |
1.5164 USDT |
1.4888 USDT |
1.5306 USDT |
1.5067 USDT |
| 2019-09-21 |
1.5165 USDT |
3,182,644.0683 KCS |
1.5307 USDT |
1.4932 USDT |
1.5415 USDT |
1.5164 USDT |
| 2019-09-20 |
1.5335 USDT |
3,336,698.0232 KCS |
1.5602 USDT |
1.4975 USDT |
1.5670 USDT |
1.5307 USDT |
| 2019-09-19 |
1.5520 USDT |
3,624,644.7095 KCS |
1.6087 USDT |
1.5250 USDT |
1.6087 USDT |
1.5600 USDT |
| 2019-09-18 |
1.6313 USDT |
3,694,334.7531 KCS |
1.6504 USDT |
1.5860 USDT |
1.6799 USDT |
1.6081 USDT |
| 2019-09-17 |
1.6311 USDT |
3,918,316.9895 KCS |
1.6713 USDT |
1.5680 USDT |
1.6900 USDT |
1.6503 USDT |
| 2019-09-16 |
1.7022 USDT |
4,632,915.3732 KCS |
1.7515 USDT |
1.5721 USDT |
1.8000 USDT |
1.6713 USDT |
| 2019-09-15 |
1.7317 USDT |
4,470,210.9705 KCS |
1.7281 USDT |
1.7100 USDT |
1.7650 USDT |
1.7515 USDT |
| 2019-09-14 |
1.7303 USDT |
3,932,437.8983 KCS |
1.7366 USDT |
1.6997 USDT |
1.7700 USDT |
1.7263 USDT |
| 2019-09-13 |
1.7552 USDT |
4,099,112.5949 KCS |
1.7466 USDT |
1.6518 USDT |
1.7903 USDT |
1.7366 USDT |
| 2019-09-12 |
1.6950 USDT |
4,710,741.1168 KCS |
1.6333 USDT |
1.6055 USDT |
1.7600 USDT |
1.7466 USDT |
| 2019-09-11 |
1.5658 USDT |
2,600,365.1009 KCS |
1.5412 USDT |
1.5355 USDT |
1.6389 USDT |
1.6330 USDT |
| 2019-09-10 |
1.5340 USDT |
2,909,129.7106 KCS |
1.5482 USDT |
1.5100 USDT |
1.5600 USDT |
1.5412 USDT |
| 2019-09-09 |
1.5374 USDT |
2,609,887.7204 KCS |
1.5182 USDT |
1.4905 USDT |
1.5750 USDT |
1.5478 USDT |
| 2019-09-08 |
1.4738 USDT |
4,007,401.7612 KCS |
1.4649 USDT |
1.4274 USDT |
1.5495 USDT |
1.5189 USDT |
| 2019-09-07 |
1.4937 USDT |
3,752,057.5867 KCS |
1.4980 USDT |
1.4442 USDT |
1.5400 USDT |
1.4649 USDT |
| 2019-09-06 |
1.5483 USDT |
3,657,731.9770 KCS |
1.5488 USDT |
1.4627 USDT |
1.5750 USDT |
1.4980 USDT |
| 2019-09-05 |
1.5472 USDT |
3,795,175.4858 KCS |
1.5555 USDT |
1.5218 USDT |
1.5790 USDT |
1.5491 USDT |
| 2019-09-04 |
1.5647 USDT |
3,823,983.2560 KCS |
1.5700 USDT |
1.5355 USDT |
1.6000 USDT |
1.5556 USDT |
| 2019-09-03 |
1.5358 USDT |
4,050,065.5235 KCS |
1.5001 USDT |
1.4855 USDT |
1.5880 USDT |
1.5744 USDT |
| 2019-09-02 |
1.4513 USDT |
4,327,355.9772 KCS |
1.4570 USDT |
1.4072 USDT |
1.5023 USDT |
1.5002 USDT |
| 2019-09-01 |
1.3771 USDT |
5,715,199.4150 KCS |
1.3666 USDT |
1.3449 USDT |
1.4636 USDT |
1.4530 USDT |
| 2019-08-31 |
1.3870 USDT |
4,055,755.3072 KCS |
1.4196 USDT |
1.3576 USDT |
1.4262 USDT |
1.3700 USDT |
| 2019-08-30 |
1.3990 USDT |
4,686,303.7909 KCS |
1.4282 USDT |
1.3741 USDT |
1.4366 USDT |
1.4196 USDT |
| 2019-08-29 |
1.4049 USDT |
4,493,908.0666 KCS |
1.4678 USDT |
1.3600 USDT |
1.4846 USDT |
1.4282 USDT |
| 2019-08-28 |
1.4937 USDT |
4,324,081.1224 KCS |
1.5088 USDT |
1.3400 USDT |
1.5763 USDT |
1.4678 USDT |
| 2019-08-27 |
1.5082 USDT |
3,441,920.0638 KCS |
1.5320 USDT |
1.4853 USDT |
1.5320 USDT |
1.5088 USDT |
| 2019-08-26 |
1.5377 USDT |
3,949,614.9307 KCS |
1.5158 USDT |
1.5000 USDT |
1.5750 USDT |
1.5320 USDT |
| 2019-08-25 |
1.5200 USDT |
3,963,256.8474 KCS |
1.5531 USDT |
1.4850 USDT |
1.5532 USDT |
1.5158 USDT |
| 2019-08-24 |
1.5592 USDT |
4,263,394.8852 KCS |
1.5526 USDT |
1.5100 USDT |
1.6226 USDT |
1.5531 USDT |
| 2019-08-23 |
1.5793 USDT |
5,317,742.6459 KCS |
1.5855 USDT |
1.5419 USDT |
1.6278 USDT |
1.5526 USDT |
| 2019-08-22 |
1.5615 USDT |
6,862,601.1169 KCS |
1.5910 USDT |
1.5204 USDT |
1.6116 USDT |
1.5855 USDT |
| 2019-08-21 |
1.5961 USDT |
7,400,655.0170 KCS |
1.6243 USDT |
1.5614 USDT |
1.6320 USDT |
1.5910 USDT |
| 2019-08-20 |
1.6316 USDT |
7,012,876.6649 KCS |
1.6710 USDT |
1.5952 USDT |
1.6786 USDT |
1.6244 USDT |
| 2019-08-19 |
1.6702 USDT |
7,361,282.4497 KCS |
1.6690 USDT |
1.6426 USDT |
1.6900 USDT |
1.6710 USDT |
| 2019-08-18 |
1.6756 USDT |
6,527,316.9048 KCS |
1.6688 USDT |
1.6563 USDT |
1.6961 USDT |
1.6690 USDT |
| 2019-08-17 |
1.6510 USDT |
6,511,104.4837 KCS |
1.6279 USDT |
1.6047 USDT |
1.7100 USDT |
1.6688 USDT |
| 2019-08-16 |
1.6486 USDT |
7,603,113.8309 KCS |
1.6605 USDT |
1.6110 USDT |
1.6878 USDT |
1.6279 USDT |
| 2019-08-15 |
1.6498 USDT |
7,380,180.0197 KCS |
1.6337 USDT |
1.5854 USDT |
1.6878 USDT |
1.6558 USDT |
| 2019-08-14 |
1.7040 USDT |
6,391,756.9077 KCS |
1.7173 USDT |
1.6200 USDT |
1.7500 USDT |
1.6337 USDT |
| 2019-08-13 |
1.7309 USDT |
4,906,791.5755 KCS |
1.7450 USDT |
1.6900 USDT |
1.7900 USDT |
1.7158 USDT |
| 2019-08-12 |
1.7302 USDT |
4,577,730.2332 KCS |
1.7501 USDT |
1.7000 USDT |
1.7616 USDT |
1.7450 USDT |
| 2019-08-11 |
1.7237 USDT |
4,184,948.3075 KCS |
1.6931 USDT |
1.6709 USDT |
1.7651 USDT |
1.7502 USDT |
| 2019-08-10 |
1.7351 USDT |
4,007,356.9438 KCS |
1.7801 USDT |
1.6650 USDT |
1.7850 USDT |
1.6931 USDT |