Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
13.2448 USDT |
49,174.5769 KCS |
13.2070 USDT |
13.1420 USDT |
13.3290 USDT |
13.2260 USDT |
| 2025-08-16 |
12.8386 USDT |
211,523.0441 KCS |
12.7520 USDT |
12.4280 USDT |
13.4150 USDT |
13.4150 USDT |
| 2025-08-15 |
12.9974 USDT |
235,122.1380 KCS |
13.1210 USDT |
12.6000 USDT |
13.3000 USDT |
12.6430 USDT |
| 2025-08-14 |
13.4190 USDT |
624,066.9658 KCS |
12.5660 USDT |
12.5290 USDT |
14.3000 USDT |
13.0090 USDT |
| 2025-08-13 |
12.5878 USDT |
247,154.5575 KCS |
12.0010 USDT |
11.9900 USDT |
13.0850 USDT |
12.6300 USDT |
| 2025-08-12 |
11.9619 USDT |
85,751.2130 KCS |
11.7370 USDT |
11.7370 USDT |
12.1300 USDT |
11.9880 USDT |
| 2025-08-11 |
11.9275 USDT |
80,507.6371 KCS |
11.9340 USDT |
11.7550 USDT |
12.0400 USDT |
11.7830 USDT |
| 2025-08-10 |
12.0562 USDT |
170,994.0135 KCS |
11.9430 USDT |
11.7520 USDT |
12.4030 USDT |
11.8980 USDT |
| 2025-08-09 |
11.0619 USDT |
167,954.9339 KCS |
10.5100 USDT |
10.5010 USDT |
11.5140 USDT |
11.4950 USDT |
| 2025-08-08 |
10.4040 USDT |
283,735.4711 KCS |
10.4990 USDT |
10.1760 USDT |
11.0580 USDT |
10.5100 USDT |
| 2025-08-07 |
10.4964 USDT |
98,760.6886 KCS |
10.4820 USDT |
10.4100 USDT |
10.5860 USDT |
10.5170 USDT |
| 2025-08-06 |
10.5371 USDT |
99,256.6844 KCS |
10.5050 USDT |
10.4800 USDT |
10.6400 USDT |
10.4850 USDT |
| 2025-08-05 |
10.5696 USDT |
78,566.9099 KCS |
10.6840 USDT |
10.4800 USDT |
10.6840 USDT |
10.4890 USDT |
| 2025-08-04 |
10.5653 USDT |
105,658.3342 KCS |
10.5320 USDT |
10.4260 USDT |
10.6810 USDT |
10.6210 USDT |
| 2025-08-03 |
10.5393 USDT |
92,375.4368 KCS |
10.4060 USDT |
10.3910 USDT |
10.6400 USDT |
10.5280 USDT |
| 2025-08-02 |
10.5400 USDT |
87,441.5309 KCS |
10.6330 USDT |
10.4000 USDT |
10.6960 USDT |
10.4600 USDT |
| 2025-08-01 |
10.9565 USDT |
171,370.5926 KCS |
11.2680 USDT |
10.6080 USDT |
11.2940 USDT |
10.6530 USDT |
| 2025-07-31 |
11.3570 USDT |
71,756.1714 KCS |
11.3590 USDT |
11.2800 USDT |
11.4400 USDT |
11.2860 USDT |
| 2025-07-30 |
11.3030 USDT |
98,868.0945 KCS |
11.3340 USDT |
11.2020 USDT |
11.3860 USDT |
11.2890 USDT |
| 2025-07-29 |
11.4809 USDT |
117,426.6209 KCS |
11.5020 USDT |
11.2800 USDT |
11.6800 USDT |
11.2830 USDT |
| 2025-07-28 |
11.5487 USDT |
94,761.2216 KCS |
11.5950 USDT |
11.4400 USDT |
11.6800 USDT |
11.4760 USDT |
| 2025-07-27 |
11.5296 USDT |
89,352.4730 KCS |
11.6310 USDT |
11.4010 USDT |
11.6680 USDT |
11.5160 USDT |
| 2025-07-26 |
11.6570 USDT |
206,635.6598 KCS |
12.0390 USDT |
11.2880 USDT |
12.0410 USDT |
11.6670 USDT |
| 2025-07-25 |
12.0198 USDT |
113,122.9761 KCS |
12.0830 USDT |
11.9540 USDT |
12.1410 USDT |
11.9730 USDT |
| 2025-07-24 |
12.1281 USDT |
125,952.0123 KCS |
12.1440 USDT |
12.0000 USDT |
12.2400 USDT |
12.1350 USDT |
| 2025-07-23 |
12.0546 USDT |
89,638.3489 KCS |
12.0740 USDT |
12.0240 USDT |
12.0970 USDT |
12.0690 USDT |
| 2025-07-22 |
12.0878 USDT |
116,068.8151 KCS |
12.2020 USDT |
11.9750 USDT |
12.2400 USDT |
12.0650 USDT |
| 2025-07-21 |
12.1158 USDT |
109,495.1003 KCS |
12.0580 USDT |
12.0000 USDT |
12.2000 USDT |
12.0810 USDT |
| 2025-07-20 |
12.0646 USDT |
101,034.9457 KCS |
11.9990 USDT |
11.9680 USDT |
12.1600 USDT |
12.1140 USDT |
| 2025-07-19 |
11.9167 USDT |
66,713.6734 KCS |
11.9070 USDT |
11.8600 USDT |
11.9990 USDT |
11.9870 USDT |
| 2025-07-18 |
11.9623 USDT |
133,776.0506 KCS |
11.9130 USDT |
11.8510 USDT |
12.0700 USDT |
11.9770 USDT |
| 2025-07-17 |
11.8119 USDT |
121,298.2884 KCS |
11.7380 USDT |
11.6800 USDT |
11.9110 USDT |
11.8460 USDT |
| 2025-07-16 |
11.6511 USDT |
55,935.3380 KCS |
11.6020 USDT |
11.5550 USDT |
11.7250 USDT |
11.7020 USDT |
| 2025-07-15 |
11.5202 USDT |
66,666.6960 KCS |
11.5280 USDT |
11.4400 USDT |
11.6000 USDT |
11.5630 USDT |
| 2025-07-14 |
11.4779 USDT |
80,481.6803 KCS |
11.4370 USDT |
11.4220 USDT |
11.5250 USDT |
11.5010 USDT |
| 2025-07-13 |
11.4021 USDT |
47,267.4828 KCS |
11.3650 USDT |
11.3600 USDT |
11.4460 USDT |
11.3890 USDT |
| 2025-07-12 |
11.4344 USDT |
37,982.1438 KCS |
11.4540 USDT |
11.3760 USDT |
11.5120 USDT |
11.3770 USDT |
| 2025-07-11 |
11.3997 USDT |
96,411.7487 KCS |
11.3400 USDT |
11.3060 USDT |
11.5160 USDT |
11.5050 USDT |
| 2025-07-10 |
11.2082 USDT |
63,332.7019 KCS |
11.1700 USDT |
11.0970 USDT |
11.2800 USDT |
11.2280 USDT |
| 2025-07-09 |
11.1194 USDT |
60,728.5095 KCS |
11.0840 USDT |
11.0200 USDT |
11.2000 USDT |
11.1730 USDT |
| 2025-07-08 |
11.0487 USDT |
23,320.5191 KCS |
11.0400 USDT |
11.0210 USDT |
11.0960 USDT |
11.0960 USDT |
| 2025-07-07 |
11.0086 USDT |
29,910.1754 KCS |
11.0670 USDT |
10.9600 USDT |
11.0940 USDT |
11.0020 USDT |
| 2025-07-06 |
11.0315 USDT |
12,477.1398 KCS |
11.0100 USDT |
10.9990 USDT |
11.0570 USDT |
11.0450 USDT |
| 2025-07-05 |
11.0021 USDT |
20,639.4905 KCS |
10.9910 USDT |
10.9610 USDT |
11.0370 USDT |
10.9770 USDT |
| 2025-07-04 |
11.0133 USDT |
42,192.8386 KCS |
11.0420 USDT |
10.9600 USDT |
11.0590 USDT |
10.9710 USDT |
| 2025-07-03 |
11.1220 USDT |
46,018.5785 KCS |
11.1480 USDT |
11.0440 USDT |
11.2000 USDT |
11.0610 USDT |
| 2025-07-02 |
11.0960 USDT |
46,050.4220 KCS |
11.0160 USDT |
11.0030 USDT |
11.1630 USDT |
11.1430 USDT |
| 2025-07-01 |
11.0876 USDT |
26,111.5590 KCS |
11.1600 USDT |
11.0260 USDT |
11.1700 USDT |
11.0310 USDT |
| 2025-06-30 |
11.1486 USDT |
88,497.2094 KCS |
11.1580 USDT |
11.1030 USDT |
11.1770 USDT |
11.1610 USDT |
| 2025-06-29 |
11.1280 USDT |
66,645.5867 KCS |
11.1430 USDT |
11.0790 USDT |
11.1660 USDT |
11.1020 USDT |