Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-21 |
0.4442 USDT |
80,375.1064 KCS |
0.4400 USDT |
0.4300 USDT |
0.4700 USDT |
0.4451 USDT |
| 2019-01-20 |
0.4409 USDT |
41,874.4785 KCS |
0.4636 USDT |
0.4350 USDT |
0.4642 USDT |
0.4400 USDT |
| 2019-01-19 |
0.4599 USDT |
22,076.9636 KCS |
0.4550 USDT |
0.4530 USDT |
0.4649 USDT |
0.4636 USDT |
| 2019-01-18 |
0.4504 USDT |
97,739.4341 KCS |
0.4637 USDT |
0.4403 USDT |
0.4660 USDT |
0.4550 USDT |
| 2019-01-17 |
0.4603 USDT |
52,980.9141 KCS |
0.4720 USDT |
0.4500 USDT |
0.4760 USDT |
0.4556 USDT |
| 2019-01-16 |
0.4733 USDT |
28,659.8494 KCS |
0.4801 USDT |
0.4649 USDT |
0.4817 USDT |
0.4720 USDT |
| 2019-01-15 |
0.4875 USDT |
42,976.3918 KCS |
0.4966 USDT |
0.4815 USDT |
0.4991 USDT |
0.4850 USDT |
| 2019-01-14 |
0.4888 USDT |
20,524.7840 KCS |
0.4822 USDT |
0.4701 USDT |
0.4985 USDT |
0.4948 USDT |
| 2019-01-13 |
0.4878 USDT |
22,206.6205 KCS |
0.4990 USDT |
0.4800 USDT |
0.5000 USDT |
0.4914 USDT |
| 2019-01-12 |
0.4948 USDT |
2,243.1484 KCS |
0.4935 USDT |
0.4867 USDT |
0.5027 USDT |
0.5027 USDT |
| 2019-01-11 |
0.4870 USDT |
28,074.3891 KCS |
0.4963 USDT |
0.4780 USDT |
0.5043 USDT |
0.4935 USDT |
| 2019-01-10 |
0.5129 USDT |
137,497.7529 KCS |
0.5753 USDT |
0.4897 USDT |
0.5823 USDT |
0.4973 USDT |
| 2019-01-09 |
0.5854 USDT |
14,635.8043 KCS |
0.5872 USDT |
0.5751 USDT |
0.5970 USDT |
0.5751 USDT |
| 2019-01-08 |
0.5932 USDT |
11,282.9249 KCS |
0.5920 USDT |
0.5800 USDT |
0.5970 USDT |
0.5910 USDT |
| 2019-01-07 |
0.5915 USDT |
18,641.8403 KCS |
0.5968 USDT |
0.5802 USDT |
0.5970 USDT |
0.5917 USDT |
| 2019-01-06 |
0.5938 USDT |
33,298.0836 KCS |
0.5892 USDT |
0.5631 USDT |
0.6117 USDT |
0.6028 USDT |
| 2019-01-05 |
0.5954 USDT |
19,833.7224 KCS |
0.5998 USDT |
0.5763 USDT |
0.6098 USDT |
0.5913 USDT |
| 2019-01-04 |
0.5706 USDT |
83,974.7177 KCS |
0.6028 USDT |
0.5403 USDT |
0.6064 USDT |
0.6000 USDT |
| 2019-01-03 |
0.6115 USDT |
22,789.8045 KCS |
0.6394 USDT |
0.6023 USDT |
0.6394 USDT |
0.6028 USDT |
| 2019-01-02 |
0.6342 USDT |
62,603.4262 KCS |
0.6318 USDT |
0.6190 USDT |
0.6450 USDT |
0.6450 USDT |
| 2019-01-01 |
0.6066 USDT |
10,425.8744 KCS |
0.6100 USDT |
0.5977 USDT |
0.6320 USDT |
0.6320 USDT |
| 2018-12-31 |
0.6142 USDT |
4,424.7355 KCS |
0.6149 USDT |
0.6005 USDT |
0.6303 USDT |
0.6100 USDT |
| 2018-12-30 |
0.6120 USDT |
9,286.8053 KCS |
0.6059 USDT |
0.5952 USDT |
0.6332 USDT |
0.6210 USDT |
| 2018-12-29 |
0.6202 USDT |
40,880.9572 KCS |
0.6400 USDT |
0.5971 USDT |
0.6400 USDT |
0.5971 USDT |
| 2018-12-28 |
0.6093 USDT |
32,407.9874 KCS |
0.5969 USDT |
0.5745 USDT |
0.6394 USDT |
0.6335 USDT |
| 2018-12-27 |
0.6074 USDT |
26,805.2692 KCS |
0.6178 USDT |
0.5774 USDT |
0.6210 USDT |
0.5785 USDT |
| 2018-12-26 |
0.5995 USDT |
131,520.7558 KCS |
0.6145 USDT |
0.5634 USDT |
0.6341 USDT |
0.6178 USDT |
| 2018-12-25 |
0.6032 USDT |
64,574.6021 KCS |
0.6600 USDT |
0.5756 USDT |
0.6600 USDT |
0.6040 USDT |
| 2018-12-24 |
0.6748 USDT |
74,723.3407 KCS |
0.6630 USDT |
0.6507 USDT |
0.7318 USDT |
0.6602 USDT |
| 2018-12-23 |
0.6486 USDT |
110,235.3510 KCS |
0.6080 USDT |
0.5939 USDT |
0.6656 USDT |
0.6628 USDT |
| 2018-12-22 |
0.5851 USDT |
25,545.8339 KCS |
0.5800 USDT |
0.5714 USDT |
0.6163 USDT |
0.6080 USDT |
| 2018-12-21 |
0.6078 USDT |
90,146.5676 KCS |
0.6274 USDT |
0.5717 USDT |
0.6449 USDT |
0.5800 USDT |
| 2018-12-20 |
0.6014 USDT |
107,221.3928 KCS |
0.5600 USDT |
0.5504 USDT |
0.6384 USDT |
0.6384 USDT |
| 2018-12-19 |
0.5840 USDT |
81,990.8509 KCS |
0.5550 USDT |
0.5399 USDT |
0.6176 USDT |
0.5670 USDT |
| 2018-12-18 |
0.5082 USDT |
82,184.0870 KCS |
0.5300 USDT |
0.4913 USDT |
0.5550 USDT |
0.5492 USDT |
| 2018-12-17 |
0.5088 USDT |
44,478.7649 KCS |
0.4826 USDT |
0.4826 USDT |
0.5399 USDT |
0.5298 USDT |
| 2018-12-16 |
0.4832 USDT |
21,868.5827 KCS |
0.4740 USDT |
0.4740 USDT |
0.4900 USDT |
0.4883 USDT |
| 2018-12-15 |
0.4739 USDT |
14,297.6360 KCS |
0.4689 USDT |
0.4611 USDT |
0.4817 USDT |
0.4739 USDT |
| 2018-12-14 |
0.4726 USDT |
34,374.9729 KCS |
0.4749 USDT |
0.4542 USDT |
0.4847 USDT |
0.4615 USDT |
| 2018-12-13 |
0.4876 USDT |
13,044.4601 KCS |
0.4790 USDT |
0.4726 USDT |
0.5009 USDT |
0.4810 USDT |
| 2018-12-12 |
0.4732 USDT |
11,374.8771 KCS |
0.4657 USDT |
0.4650 USDT |
0.4874 USDT |
0.4722 USDT |
| 2018-12-11 |
0.4661 USDT |
8,988.7011 KCS |
0.4807 USDT |
0.4599 USDT |
0.4807 USDT |
0.4634 USDT |
| 2018-12-10 |
0.4817 USDT |
72,040.4874 KCS |
0.5122 USDT |
0.4550 USDT |
0.5220 USDT |
0.4850 USDT |
| 2018-12-09 |
0.5216 USDT |
109,860.7221 KCS |
0.5027 USDT |
0.4909 USDT |
0.5400 USDT |
0.5140 USDT |
| 2018-12-08 |
0.4951 USDT |
41,656.9055 KCS |
0.5085 USDT |
0.4748 USDT |
0.5362 USDT |
0.5001 USDT |
| 2018-12-07 |
0.4951 USDT |
96,345.7945 KCS |
0.5123 USDT |
0.4662 USDT |
0.5490 USDT |
0.5085 USDT |
| 2018-12-06 |
0.5516 USDT |
44,147.5797 KCS |
0.5578 USDT |
0.5123 USDT |
0.5800 USDT |
0.5123 USDT |
| 2018-12-05 |
0.5678 USDT |
30,028.7443 KCS |
0.5993 USDT |
0.5578 USDT |
0.6000 USDT |
0.5578 USDT |
| 2018-12-04 |
0.6381 USDT |
89,386.0927 KCS |
0.5862 USDT |
0.5730 USDT |
0.6700 USDT |
0.5950 USDT |
| 2018-12-03 |
0.5842 USDT |
23,191.4623 KCS |
0.6198 USDT |
0.5700 USDT |
0.6198 USDT |
0.5759 USDT |