Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-12 |
0.6033 USDT |
675,703.4439 KCS |
0.5814 USDT |
0.5493 USDT |
0.6318 USDT |
0.6202 USDT |
| 2019-03-11 |
0.5597 USDT |
433,258.6077 KCS |
0.5214 USDT |
0.5193 USDT |
0.5956 USDT |
0.5804 USDT |
| 2019-03-10 |
0.5354 USDT |
403,239.6052 KCS |
0.5711 USDT |
0.5116 USDT |
0.5776 USDT |
0.5214 USDT |
| 2019-03-09 |
0.5720 USDT |
277,389.8476 KCS |
0.5598 USDT |
0.5550 USDT |
0.5918 USDT |
0.5723 USDT |
| 2019-03-08 |
0.5785 USDT |
408,500.8203 KCS |
0.5961 USDT |
0.5358 USDT |
0.6050 USDT |
0.5572 USDT |
| 2019-03-07 |
0.5576 USDT |
599,401.2961 KCS |
0.4943 USDT |
0.4900 USDT |
0.6042 USDT |
0.5965 USDT |
| 2019-03-06 |
0.4899 USDT |
309,358.2080 KCS |
0.4942 USDT |
0.4733 USDT |
0.5000 USDT |
0.4920 USDT |
| 2019-03-05 |
0.4779 USDT |
305,178.3101 KCS |
0.4737 USDT |
0.4650 USDT |
0.4999 USDT |
0.4981 USDT |
| 2019-03-04 |
0.4676 USDT |
418,505.3171 KCS |
0.4679 USDT |
0.4500 USDT |
0.4800 USDT |
0.4675 USDT |
| 2019-03-03 |
0.4669 USDT |
333,184.9383 KCS |
0.4719 USDT |
0.4560 USDT |
0.4793 USDT |
0.4750 USDT |
| 2019-03-02 |
0.4688 USDT |
336,678.8360 KCS |
0.4758 USDT |
0.4570 USDT |
0.4800 USDT |
0.4658 USDT |
| 2019-03-01 |
0.4568 USDT |
469,483.9897 KCS |
0.4400 USDT |
0.4400 USDT |
0.4790 USDT |
0.4692 USDT |
| 2019-02-28 |
0.4448 USDT |
527,895.5798 KCS |
0.4498 USDT |
0.4331 USDT |
0.4600 USDT |
0.4444 USDT |
| 2019-02-27 |
0.4489 USDT |
533,668.7917 KCS |
0.4406 USDT |
0.4385 USDT |
0.4658 USDT |
0.4498 USDT |
| 2019-02-26 |
0.4431 USDT |
268,979.8911 KCS |
0.4455 USDT |
0.4348 USDT |
0.4560 USDT |
0.4500 USDT |
| 2019-02-25 |
0.4447 USDT |
226,859.6725 KCS |
0.4523 USDT |
0.4322 USDT |
0.4600 USDT |
0.4455 USDT |
| 2019-02-24 |
0.4585 USDT |
234,695.7708 KCS |
0.4871 USDT |
0.4346 USDT |
0.4919 USDT |
0.4499 USDT |
| 2019-02-23 |
0.4680 USDT |
279,641.2444 KCS |
0.4660 USDT |
0.4508 USDT |
0.4964 USDT |
0.4822 USDT |
| 2019-02-22 |
0.4618 USDT |
102,866.0729 KCS |
0.4600 USDT |
0.4565 USDT |
0.4726 USDT |
0.4660 USDT |
| 2019-02-21 |
0.4629 USDT |
798,560.6099 KCS |
0.4525 USDT |
0.4400 USDT |
0.4900 USDT |
0.4640 USDT |
| 2019-02-20 |
0.4746 USDT |
216,102.9831 KCS |
0.4937 USDT |
0.4522 USDT |
0.4937 USDT |
0.4524 USDT |
| 2019-02-19 |
0.4792 USDT |
308,983.8884 KCS |
0.5068 USDT |
0.4400 USDT |
0.5200 USDT |
0.4940 USDT |
| 2019-02-18 |
0.4891 USDT |
82,938.5070 KCS |
0.4451 USDT |
0.4200 USDT |
0.6000 USDT |
0.5068 USDT |
| 2019-02-17 |
0.4155 USDT |
421,760.0226 KCS |
0.3750 USDT |
0.3729 USDT |
0.4451 USDT |
0.4385 USDT |
| 2019-02-16 |
0.3689 USDT |
206,164.1441 KCS |
0.3629 USDT |
0.3542 USDT |
0.3760 USDT |
0.3750 USDT |
| 2019-02-15 |
0.3629 USDT |
243,564.3692 KCS |
0.3496 USDT |
0.3460 USDT |
0.3720 USDT |
0.3632 USDT |
| 2019-02-14 |
0.3510 USDT |
56,483.1509 KCS |
0.3540 USDT |
0.3400 USDT |
0.3597 USDT |
0.3496 USDT |
| 2019-02-13 |
0.3425 USDT |
111,776.8929 KCS |
0.3489 USDT |
0.3360 USDT |
0.3550 USDT |
0.3540 USDT |
| 2019-02-12 |
0.3534 USDT |
185,205.3753 KCS |
0.3571 USDT |
0.3380 USDT |
0.3750 USDT |
0.3458 USDT |
| 2019-02-11 |
0.3586 USDT |
42,000.8333 KCS |
0.3621 USDT |
0.3500 USDT |
0.3675 USDT |
0.3616 USDT |
| 2019-02-10 |
0.3682 USDT |
23,242.1285 KCS |
0.3749 USDT |
0.3616 USDT |
0.3750 USDT |
0.3710 USDT |
| 2019-02-09 |
0.3690 USDT |
49,153.9053 KCS |
0.3680 USDT |
0.3608 USDT |
0.3750 USDT |
0.3688 USDT |
| 2019-02-08 |
0.3571 USDT |
91,728.6182 KCS |
0.3495 USDT |
0.3422 USDT |
0.3700 USDT |
0.3680 USDT |
| 2019-02-07 |
0.3505 USDT |
20,235.9219 KCS |
0.3454 USDT |
0.3423 USDT |
0.3526 USDT |
0.3495 USDT |
| 2019-02-06 |
0.3487 USDT |
53,298.7926 KCS |
0.3500 USDT |
0.3400 USDT |
0.3700 USDT |
0.3422 USDT |
| 2019-02-05 |
0.3568 USDT |
22,507.7094 KCS |
0.3622 USDT |
0.3520 USDT |
0.3676 USDT |
0.3599 USDT |
| 2019-02-04 |
0.3644 USDT |
22,163.5540 KCS |
0.3622 USDT |
0.3534 USDT |
0.3700 USDT |
0.3602 USDT |
| 2019-02-03 |
0.3591 USDT |
25,026.1508 KCS |
0.3725 USDT |
0.3520 USDT |
0.3750 USDT |
0.3590 USDT |
| 2019-02-02 |
0.3613 USDT |
30,078.5817 KCS |
0.3515 USDT |
0.3500 USDT |
0.3725 USDT |
0.3695 USDT |
| 2019-02-01 |
0.3536 USDT |
19,196.0598 KCS |
0.3426 USDT |
0.3398 USDT |
0.3750 USDT |
0.3586 USDT |
| 2019-01-31 |
0.3380 USDT |
37,253.9813 KCS |
0.3650 USDT |
0.3150 USDT |
0.3651 USDT |
0.3483 USDT |
| 2019-01-30 |
0.3572 USDT |
20,788.8390 KCS |
0.3576 USDT |
0.3500 USDT |
0.3651 USDT |
0.3651 USDT |
| 2019-01-29 |
0.3510 USDT |
49,973.2894 KCS |
0.3651 USDT |
0.3400 USDT |
0.3698 USDT |
0.3537 USDT |
| 2019-01-28 |
0.3745 USDT |
46,291.1372 KCS |
0.4054 USDT |
0.3600 USDT |
0.4054 USDT |
0.3706 USDT |
| 2019-01-27 |
0.3977 USDT |
11,988.7592 KCS |
0.4082 USDT |
0.3946 USDT |
0.4083 USDT |
0.4030 USDT |
| 2019-01-26 |
0.4048 USDT |
9,510.3152 KCS |
0.4047 USDT |
0.4001 USDT |
0.4100 USDT |
0.4065 USDT |
| 2019-01-25 |
0.4007 USDT |
20,772.5281 KCS |
0.3900 USDT |
0.3900 USDT |
0.4058 USDT |
0.4047 USDT |
| 2019-01-24 |
0.4054 USDT |
39,564.3619 KCS |
0.4200 USDT |
0.3900 USDT |
0.4278 USDT |
0.4059 USDT |
| 2019-01-23 |
0.4303 USDT |
19,992.7690 KCS |
0.4350 USDT |
0.4200 USDT |
0.4400 USDT |
0.4224 USDT |
| 2019-01-22 |
0.4171 USDT |
110,472.4991 KCS |
0.4436 USDT |
0.4090 USDT |
0.4436 USDT |
0.4330 USDT |