Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-09 |
1.7915 USDT |
4,360,747.2514 KCS |
1.8057 USDT |
1.7560 USDT |
1.8300 USDT |
1.7796 USDT |
| 2019-08-08 |
1.8065 USDT |
4,410,950.1102 KCS |
1.8097 USDT |
1.7700 USDT |
1.8300 USDT |
1.8034 USDT |
| 2019-08-07 |
1.7969 USDT |
5,065,257.1305 KCS |
1.7700 USDT |
1.7206 USDT |
1.8650 USDT |
1.8097 USDT |
| 2019-08-06 |
1.7865 USDT |
5,854,537.9048 KCS |
1.8099 USDT |
1.7150 USDT |
1.8330 USDT |
1.7700 USDT |
| 2019-08-05 |
1.7873 USDT |
8,981,423.6555 KCS |
1.7996 USDT |
1.7527 USDT |
1.8290 USDT |
1.8100 USDT |
| 2019-08-04 |
1.7437 USDT |
8,297,188.4154 KCS |
1.7350 USDT |
1.6996 USDT |
1.8000 USDT |
1.7997 USDT |
| 2019-08-03 |
1.7234 USDT |
5,978,697.8134 KCS |
1.6842 USDT |
1.6747 USDT |
1.7556 USDT |
1.7353 USDT |
| 2019-08-02 |
1.6753 USDT |
7,924,380.2893 KCS |
1.6789 USDT |
1.5800 USDT |
1.7200 USDT |
1.6842 USDT |
| 2019-08-01 |
1.6917 USDT |
6,351,571.2049 KCS |
1.6959 USDT |
1.6143 USDT |
1.7290 USDT |
1.6789 USDT |
| 2019-07-31 |
1.6585 USDT |
10,393,530.9920 KCS |
1.5959 USDT |
1.5959 USDT |
1.7004 USDT |
1.6959 USDT |
| 2019-07-30 |
1.6020 USDT |
11,381,662.4066 KCS |
1.5852 USDT |
1.5100 USDT |
1.6506 USDT |
1.5959 USDT |
| 2019-07-29 |
1.4353 USDT |
10,202,436.7885 KCS |
1.2802 USDT |
1.2670 USDT |
1.5878 USDT |
1.5852 USDT |
| 2019-07-28 |
1.3048 USDT |
5,739,512.9387 KCS |
1.3076 USDT |
1.2230 USDT |
1.3282 USDT |
1.2794 USDT |
| 2019-07-27 |
1.3547 USDT |
5,565,527.5066 KCS |
1.3786 USDT |
1.2800 USDT |
1.4407 USDT |
1.3051 USDT |
| 2019-07-26 |
1.3623 USDT |
5,405,627.6330 KCS |
1.3751 USDT |
1.3400 USDT |
1.3896 USDT |
1.3786 USDT |
| 2019-07-25 |
1.3871 USDT |
5,300,636.0416 KCS |
1.3563 USDT |
1.3504 USDT |
1.4131 USDT |
1.3748 USDT |
| 2019-07-24 |
1.3375 USDT |
5,560,784.6559 KCS |
1.3497 USDT |
1.2900 USDT |
1.3703 USDT |
1.3563 USDT |
| 2019-07-23 |
1.3652 USDT |
5,546,693.1318 KCS |
1.4036 USDT |
1.3400 USDT |
1.4110 USDT |
1.3497 USDT |
| 2019-07-22 |
1.4147 USDT |
5,885,369.8399 KCS |
1.4235 USDT |
1.3614 USDT |
1.4554 USDT |
1.4036 USDT |
| 2019-07-21 |
1.4170 USDT |
5,403,243.9279 KCS |
1.4461 USDT |
1.3702 USDT |
1.4672 USDT |
1.4236 USDT |
| 2019-07-20 |
1.4444 USDT |
5,108,207.4468 KCS |
1.4084 USDT |
1.4029 USDT |
1.4700 USDT |
1.4461 USDT |
| 2019-07-19 |
1.3882 USDT |
5,710,082.5446 KCS |
1.3783 USDT |
1.3439 USDT |
1.4200 USDT |
1.4084 USDT |
| 2019-07-18 |
1.3447 USDT |
5,527,014.3363 KCS |
1.3459 USDT |
1.2877 USDT |
1.3939 USDT |
1.3789 USDT |
| 2019-07-17 |
1.3287 USDT |
6,159,723.4666 KCS |
1.3065 USDT |
1.2708 USDT |
1.3625 USDT |
1.3459 USDT |
| 2019-07-16 |
1.3890 USDT |
5,948,791.5943 KCS |
1.4530 USDT |
1.2600 USDT |
1.4844 USDT |
1.3065 USDT |
| 2019-07-15 |
1.3877 USDT |
6,118,485.8286 KCS |
1.3432 USDT |
1.2569 USDT |
1.4690 USDT |
1.4530 USDT |
| 2019-07-14 |
1.4321 USDT |
6,125,444.5734 KCS |
1.5402 USDT |
1.3314 USDT |
1.5520 USDT |
1.3432 USDT |
| 2019-07-13 |
1.5455 USDT |
6,166,483.2352 KCS |
1.5818 USDT |
1.4800 USDT |
1.5934 USDT |
1.5402 USDT |
| 2019-07-12 |
1.5612 USDT |
10,127,031.3163 KCS |
1.5136 USDT |
1.4608 USDT |
1.6070 USDT |
1.5818 USDT |
| 2019-07-11 |
1.5369 USDT |
5,574,866.8467 KCS |
1.6173 USDT |
1.4512 USDT |
1.6255 USDT |
1.5136 USDT |
| 2019-07-10 |
1.6521 USDT |
6,282,954.8491 KCS |
1.6314 USDT |
1.5486 USDT |
1.7930 USDT |
1.6176 USDT |
| 2019-07-09 |
1.6402 USDT |
5,467,693.7390 KCS |
1.6538 USDT |
1.5862 USDT |
1.7000 USDT |
1.6314 USDT |
| 2019-07-08 |
1.6134 USDT |
8,329,095.3468 KCS |
1.5643 USDT |
1.5534 USDT |
1.6700 USDT |
1.6532 USDT |
| 2019-07-07 |
1.5545 USDT |
5,924,766.0510 KCS |
1.5663 USDT |
1.5224 USDT |
1.5850 USDT |
1.5643 USDT |
| 2019-07-06 |
1.5409 USDT |
5,943,325.7229 KCS |
1.4873 USDT |
1.4806 USDT |
1.5736 USDT |
1.5654 USDT |
| 2019-07-05 |
1.4837 USDT |
6,084,554.8301 KCS |
1.4510 USDT |
1.4024 USDT |
1.5600 USDT |
1.4873 USDT |
| 2019-07-04 |
1.5259 USDT |
5,071,723.1706 KCS |
1.5520 USDT |
1.4319 USDT |
1.5883 USDT |
1.4510 USDT |
| 2019-07-03 |
1.5758 USDT |
5,611,736.6536 KCS |
1.5800 USDT |
1.5424 USDT |
1.6190 USDT |
1.5520 USDT |
| 2019-07-02 |
1.5496 USDT |
5,883,925.4376 KCS |
1.6222 USDT |
1.4658 USDT |
1.6295 USDT |
1.5800 USDT |
| 2019-07-01 |
1.6315 USDT |
5,348,220.5539 KCS |
1.6095 USDT |
1.5757 USDT |
1.6783 USDT |
1.6182 USDT |
| 2019-06-30 |
1.6643 USDT |
5,224,905.0078 KCS |
1.6928 USDT |
1.6010 USDT |
1.7183 USDT |
1.6095 USDT |
| 2019-06-29 |
1.5931 USDT |
6,726,823.8187 KCS |
1.5532 USDT |
1.4568 USDT |
1.7170 USDT |
1.6928 USDT |
| 2019-06-28 |
1.5221 USDT |
6,352,309.8390 KCS |
1.4784 USDT |
1.4602 USDT |
1.5783 USDT |
1.5532 USDT |
| 2019-06-27 |
1.5508 USDT |
7,726,341.2158 KCS |
1.7306 USDT |
1.4022 USDT |
1.7320 USDT |
1.4785 USDT |
| 2019-06-26 |
1.6470 USDT |
7,404,752.0207 KCS |
1.7090 USDT |
1.4700 USDT |
1.7758 USDT |
1.7303 USDT |
| 2019-06-25 |
1.6830 USDT |
5,941,773.5323 KCS |
1.6939 USDT |
1.5747 USDT |
1.7990 USDT |
1.7090 USDT |
| 2019-06-24 |
1.7168 USDT |
5,345,641.5961 KCS |
1.7371 USDT |
1.5920 USDT |
1.8229 USDT |
1.6939 USDT |
| 2019-06-23 |
1.8073 USDT |
5,420,302.2670 KCS |
1.8700 USDT |
1.2570 USDT |
1.9456 USDT |
1.7371 USDT |
| 2019-06-22 |
1.8795 USDT |
7,196,007.8935 KCS |
1.8623 USDT |
1.7646 USDT |
2.0683 USDT |
1.8700 USDT |
| 2019-06-21 |
1.7879 USDT |
5,430,704.0810 KCS |
1.7499 USDT |
1.7050 USDT |
1.8700 USDT |
1.8679 USDT |