Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-01 |
1.1698 USDT |
826,937.2479 KCS |
1.1830 USDT |
1.1604 USDT |
1.1900 USDT |
1.1707 USDT |
| 2019-04-30 |
1.1717 USDT |
950,608.1511 KCS |
1.1660 USDT |
1.1500 USDT |
1.2000 USDT |
1.1871 USDT |
| 2019-04-29 |
1.1897 USDT |
1,358,235.1318 KCS |
1.1588 USDT |
1.1503 USDT |
1.2408 USDT |
1.1660 USDT |
| 2019-04-28 |
1.1649 USDT |
875,184.6783 KCS |
1.1714 USDT |
1.1503 USDT |
1.1855 USDT |
1.1525 USDT |
| 2019-04-27 |
1.1768 USDT |
761,298.6279 KCS |
1.1598 USDT |
1.1510 USDT |
1.2300 USDT |
1.1714 USDT |
| 2019-04-26 |
1.1691 USDT |
990,834.9108 KCS |
1.1664 USDT |
1.1510 USDT |
1.2245 USDT |
1.1551 USDT |
| 2019-04-25 |
1.2263 USDT |
1,593,155.6389 KCS |
1.1724 USDT |
1.1618 USDT |
1.2797 USDT |
1.1663 USDT |
| 2019-04-24 |
1.1722 USDT |
1,335,592.1793 KCS |
1.2185 USDT |
1.1650 USDT |
1.2200 USDT |
1.1724 USDT |
| 2019-04-23 |
1.1826 USDT |
3,734,573.5336 KCS |
1.1739 USDT |
1.1673 USDT |
1.2790 USDT |
1.2173 USDT |
| 2019-04-22 |
1.1751 USDT |
4,221,376.8940 KCS |
1.1787 USDT |
1.1686 USDT |
1.1925 USDT |
1.1739 USDT |
| 2019-04-21 |
1.1984 USDT |
1,249,016.4806 KCS |
1.2511 USDT |
1.1700 USDT |
1.2553 USDT |
1.1800 USDT |
| 2019-04-20 |
1.2569 USDT |
698,964.0828 KCS |
1.2318 USDT |
1.2306 USDT |
1.2787 USDT |
1.2536 USDT |
| 2019-04-19 |
1.2384 USDT |
5,504,449.8671 KCS |
1.2713 USDT |
1.2300 USDT |
1.2715 USDT |
1.2318 USDT |
| 2019-04-18 |
1.2619 USDT |
7,168,339.5141 KCS |
1.2100 USDT |
1.2069 USDT |
1.2782 USDT |
1.2713 USDT |
| 2019-04-17 |
1.1985 USDT |
1,213,797.2257 KCS |
1.1927 USDT |
1.1836 USDT |
1.2100 USDT |
1.2100 USDT |
| 2019-04-16 |
1.1733 USDT |
1,220,721.3009 KCS |
1.1150 USDT |
1.1150 USDT |
1.1927 USDT |
1.1927 USDT |
| 2019-04-15 |
1.1435 USDT |
822,524.7534 KCS |
1.1700 USDT |
1.1150 USDT |
1.1796 USDT |
1.1150 USDT |
| 2019-04-14 |
1.1678 USDT |
599,871.2725 KCS |
1.1497 USDT |
1.1131 USDT |
1.1838 USDT |
1.1695 USDT |
| 2019-04-13 |
1.0875 USDT |
1,063,125.0302 KCS |
1.0228 USDT |
1.0071 USDT |
1.1497 USDT |
1.1497 USDT |
| 2019-04-12 |
1.0266 USDT |
816,512.6032 KCS |
1.0470 USDT |
1.0000 USDT |
1.0569 USDT |
1.0170 USDT |
| 2019-04-11 |
1.0751 USDT |
1,198,825.7556 KCS |
1.1592 USDT |
1.0120 USDT |
1.1798 USDT |
1.0470 USDT |
| 2019-04-10 |
1.1588 USDT |
1,662,870.4278 KCS |
1.0824 USDT |
1.0821 USDT |
1.1876 USDT |
1.1592 USDT |
| 2019-04-09 |
1.1977 USDT |
4,519,668.6045 KCS |
1.2758 USDT |
1.0310 USDT |
1.3034 USDT |
1.0821 USDT |
| 2019-04-08 |
1.3635 USDT |
701,379.0602 KCS |
1.4356 USDT |
1.2758 USDT |
1.4856 USDT |
1.2758 USDT |
| 2019-04-07 |
1.4366 USDT |
405,719.0329 KCS |
1.3677 USDT |
1.3622 USDT |
1.4900 USDT |
1.4346 USDT |
| 2019-04-06 |
1.4057 USDT |
1,303,997.8399 KCS |
1.5538 USDT |
1.2800 USDT |
1.5538 USDT |
1.3677 USDT |
| 2019-04-05 |
1.5992 USDT |
1,008,511.3309 KCS |
1.5377 USDT |
1.5300 USDT |
1.6661 USDT |
1.5538 USDT |
| 2019-04-04 |
1.6708 USDT |
4,495,825.7058 KCS |
1.6773 USDT |
1.4581 USDT |
1.8413 USDT |
1.5327 USDT |
| 2019-04-03 |
1.9666 USDT |
9,565,975.7807 KCS |
2.0773 USDT |
1.6000 USDT |
2.5000 USDT |
1.6773 USDT |
| 2019-04-02 |
1.8226 USDT |
3,296,004.3662 KCS |
1.7680 USDT |
1.5500 USDT |
2.1020 USDT |
2.0773 USDT |
| 2019-04-01 |
1.7282 USDT |
926,557.6271 KCS |
1.6661 USDT |
1.6435 USDT |
1.7680 USDT |
1.7680 USDT |
| 2019-03-31 |
1.6664 USDT |
720,070.5224 KCS |
1.7177 USDT |
1.6071 USDT |
1.7191 USDT |
1.6631 USDT |
| 2019-03-30 |
1.6939 USDT |
1,334,367.1793 KCS |
1.5900 USDT |
1.5890 USDT |
1.7559 USDT |
1.7177 USDT |
| 2019-03-29 |
1.4901 USDT |
2,200,230.7771 KCS |
1.3438 USDT |
1.3438 USDT |
1.6200 USDT |
1.5900 USDT |
| 2019-03-28 |
1.3260 USDT |
643,409.3006 KCS |
1.3211 USDT |
1.2910 USDT |
1.3592 USDT |
1.3438 USDT |
| 2019-03-27 |
1.3310 USDT |
3,433,845.4759 KCS |
1.3500 USDT |
1.2531 USDT |
1.3500 USDT |
1.3188 USDT |
| 2019-03-26 |
1.3130 USDT |
1,082,113.4919 KCS |
1.3959 USDT |
1.2480 USDT |
1.3959 USDT |
1.3500 USDT |
| 2019-03-25 |
1.3385 USDT |
1,724,307.7321 KCS |
1.2520 USDT |
1.2357 USDT |
1.4500 USDT |
1.3959 USDT |
| 2019-03-24 |
1.1618 USDT |
1,554,183.6970 KCS |
1.0837 USDT |
1.0409 USDT |
1.2520 USDT |
1.2520 USDT |
| 2019-03-23 |
1.1164 USDT |
402,836.8641 KCS |
1.1682 USDT |
1.0800 USDT |
1.1694 USDT |
1.0814 USDT |
| 2019-03-22 |
1.1261 USDT |
1,771,848.0090 KCS |
1.1000 USDT |
0.9898 USDT |
1.1797 USDT |
1.1661 USDT |
| 2019-03-21 |
1.0847 USDT |
2,495,260.7838 KCS |
1.0759 USDT |
0.9521 USDT |
1.1412 USDT |
1.1000 USDT |
| 2019-03-20 |
1.0052 USDT |
1,827,234.6384 KCS |
0.9304 USDT |
0.7800 USDT |
1.0759 USDT |
1.0759 USDT |
| 2019-03-19 |
0.9371 USDT |
902,629.9377 KCS |
0.8733 USDT |
0.8694 USDT |
0.9800 USDT |
0.9297 USDT |
| 2019-03-18 |
0.8399 USDT |
896,989.7924 KCS |
0.7959 USDT |
0.7883 USDT |
0.8781 USDT |
0.8714 USDT |
| 2019-03-17 |
0.7797 USDT |
206,816.9414 KCS |
0.8000 USDT |
0.7520 USDT |
0.8078 USDT |
0.7939 USDT |
| 2019-03-16 |
0.7974 USDT |
643,991.7846 KCS |
0.8000 USDT |
0.7518 USDT |
0.8110 USDT |
0.8000 USDT |
| 2019-03-15 |
0.7540 USDT |
649,779.9673 KCS |
0.6879 USDT |
0.6879 USDT |
0.8000 USDT |
0.7990 USDT |
| 2019-03-14 |
0.6782 USDT |
342,676.6638 KCS |
0.7166 USDT |
0.6446 USDT |
0.7192 USDT |
0.6879 USDT |
| 2019-03-13 |
0.6808 USDT |
1,019,917.2273 KCS |
0.6217 USDT |
0.6202 USDT |
0.7304 USDT |
0.7166 USDT |