Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-24 |
1.3643 USDT |
25,674.9787 KCS |
1.4073 USDT |
1.3301 USDT |
1.4239 USDT |
1.3600 USDT |
| 2018-08-23 |
1.3394 USDT |
6,325.4840 KCS |
1.3353 USDT |
1.3020 USDT |
1.4242 USDT |
1.4242 USDT |
| 2018-08-22 |
1.3860 USDT |
17,483.6003 KCS |
1.3995 USDT |
1.3020 USDT |
1.4910 USDT |
1.3327 USDT |
| 2018-08-21 |
1.3689 USDT |
16,616.9514 KCS |
1.4000 USDT |
1.3300 USDT |
1.4494 USDT |
1.3955 USDT |
| 2018-08-20 |
1.5255 USDT |
20,676.3300 KCS |
1.5424 USDT |
1.4000 USDT |
1.5930 USDT |
1.4004 USDT |
| 2018-08-19 |
1.4962 USDT |
12,310.1009 KCS |
1.4798 USDT |
1.4419 USDT |
1.5688 USDT |
1.5155 USDT |
| 2018-08-18 |
1.4762 USDT |
36,093.2871 KCS |
1.5800 USDT |
1.3592 USDT |
1.6080 USDT |
1.4608 USDT |
| 2018-08-17 |
1.4009 USDT |
52,109.8457 KCS |
1.2500 USDT |
1.1900 USDT |
1.5806 USDT |
1.5800 USDT |
| 2018-08-16 |
1.3225 USDT |
13,198.5120 KCS |
1.3277 USDT |
1.2500 USDT |
1.3931 USDT |
1.2500 USDT |
| 2018-08-15 |
1.3656 USDT |
45,066.5715 KCS |
1.3664 USDT |
1.2358 USDT |
1.4500 USDT |
1.3449 USDT |
| 2018-08-14 |
1.2345 USDT |
71,993.5897 KCS |
1.3706 USDT |
1.1500 USDT |
1.3857 USDT |
1.3663 USDT |
| 2018-08-13 |
1.4898 USDT |
52,935.6906 KCS |
1.6344 USDT |
1.3668 USDT |
1.6732 USDT |
1.3856 USDT |
| 2018-08-12 |
1.6817 USDT |
27,077.3774 KCS |
1.7400 USDT |
1.5912 USDT |
1.7838 USDT |
1.6475 USDT |
| 2018-08-11 |
1.7473 USDT |
49,099.9600 KCS |
1.8589 USDT |
1.6500 USDT |
1.8589 USDT |
1.7170 USDT |
| 2018-08-10 |
1.9386 USDT |
15,654.3996 KCS |
2.0270 USDT |
1.8400 USDT |
2.0436 USDT |
1.8414 USDT |
| 2018-08-09 |
2.0072 USDT |
23,717.3814 KCS |
1.9849 USDT |
1.9701 USDT |
2.0996 USDT |
2.0500 USDT |
| 2018-08-08 |
2.0131 USDT |
55,278.4935 KCS |
2.1090 USDT |
1.9790 USDT |
2.1166 USDT |
1.9981 USDT |
| 2018-08-07 |
2.2248 USDT |
26,146.0384 KCS |
2.2513 USDT |
2.1090 USDT |
2.3493 USDT |
2.1447 USDT |
| 2018-08-06 |
2.2738 USDT |
21,485.3405 KCS |
2.2500 USDT |
2.2202 USDT |
2.3503 USDT |
2.2250 USDT |
| 2018-08-05 |
2.2400 USDT |
11,942.0334 KCS |
2.2578 USDT |
2.2182 USDT |
2.3083 USDT |
2.2700 USDT |
| 2018-08-04 |
2.2965 USDT |
8,285.7146 KCS |
2.4462 USDT |
2.2182 USDT |
2.4462 USDT |
2.2578 USDT |
| 2018-08-03 |
2.2959 USDT |
30,216.1670 KCS |
2.3672 USDT |
2.1076 USDT |
2.5000 USDT |
2.4462 USDT |
| 2018-08-02 |
2.4054 USDT |
33,390.4071 KCS |
2.5711 USDT |
2.2970 USDT |
2.5873 USDT |
2.4016 USDT |
| 2018-08-01 |
2.5825 USDT |
28,811.5772 KCS |
2.5000 USDT |
2.4200 USDT |
2.6819 USDT |
2.5711 USDT |
| 2018-07-31 |
2.5072 USDT |
32,567.1401 KCS |
2.6374 USDT |
2.4225 USDT |
2.6591 USDT |
2.5000 USDT |
| 2018-07-30 |
2.7226 USDT |
20,847.8873 KCS |
2.7616 USDT |
2.5695 USDT |
2.8000 USDT |
2.6548 USDT |
| 2018-07-29 |
2.7721 USDT |
8,223.1142 KCS |
2.8178 USDT |
2.7510 USDT |
2.8224 USDT |
2.8000 USDT |
| 2018-07-28 |
2.8080 USDT |
4,825.6292 KCS |
2.8200 USDT |
2.7706 USDT |
2.8280 USDT |
2.7820 USDT |
| 2018-07-27 |
2.7680 USDT |
14,926.2377 KCS |
2.7310 USDT |
2.7191 USDT |
2.8390 USDT |
2.8194 USDT |
| 2018-07-26 |
2.8010 USDT |
29,533.0105 KCS |
2.7934 USDT |
2.7202 USDT |
2.8500 USDT |
2.7313 USDT |
| 2018-07-25 |
2.7811 USDT |
47,432.6429 KCS |
2.7346 USDT |
2.7100 USDT |
2.8294 USDT |
2.7934 USDT |
| 2018-07-24 |
2.7380 USDT |
45,174.1995 KCS |
2.7040 USDT |
2.6941 USDT |
2.7999 USDT |
2.7721 USDT |
| 2018-07-23 |
2.7768 USDT |
62,554.2860 KCS |
2.8235 USDT |
2.7000 USDT |
2.8291 USDT |
2.7040 USDT |
| 2018-07-22 |
2.8279 USDT |
22,854.8011 KCS |
2.8837 USDT |
2.7750 USDT |
2.8990 USDT |
2.8246 USDT |
| 2018-07-21 |
2.8667 USDT |
7,827.4683 KCS |
2.7335 USDT |
2.7240 USDT |
2.9497 USDT |
2.8837 USDT |
| 2018-07-20 |
2.9143 USDT |
52,854.0636 KCS |
3.0039 USDT |
2.7298 USDT |
3.0366 USDT |
2.8050 USDT |
| 2018-07-19 |
3.0124 USDT |
64,888.1844 KCS |
2.9794 USDT |
2.9524 USDT |
3.0550 USDT |
3.0030 USDT |
| 2018-07-18 |
3.1641 USDT |
145,306.8611 KCS |
3.1613 USDT |
2.9500 USDT |
3.2097 USDT |
3.0110 USDT |
| 2018-07-17 |
3.0955 USDT |
202,866.7589 KCS |
3.1129 USDT |
2.9176 USDT |
3.2568 USDT |
3.1736 USDT |
| 2018-07-16 |
2.8636 USDT |
292,066.8071 KCS |
2.9114 USDT |
2.6511 USDT |
3.1400 USDT |
3.1129 USDT |
| 2018-07-15 |
3.0756 USDT |
64,516.3475 KCS |
3.1825 USDT |
2.9114 USDT |
3.1887 USDT |
2.9227 USDT |
| 2018-07-14 |
3.1928 USDT |
38,820.8030 KCS |
3.2487 USDT |
3.1730 USDT |
3.2490 USDT |
3.1906 USDT |
| 2018-07-13 |
3.2637 USDT |
24,110.3278 KCS |
3.2913 USDT |
3.1894 USDT |
3.3392 USDT |
3.2477 USDT |
| 2018-07-12 |
3.3372 USDT |
91,510.9150 KCS |
3.3892 USDT |
3.1107 USDT |
3.5704 USDT |
3.2603 USDT |
| 2018-07-11 |
3.1634 USDT |
142,844.1323 KCS |
3.0750 USDT |
2.9718 USDT |
3.4000 USDT |
3.3892 USDT |
| 2018-07-10 |
3.0793 USDT |
318,876.2145 KCS |
2.9281 USDT |
2.8059 USDT |
3.4378 USDT |
3.0750 USDT |
| 2018-07-09 |
2.9345 USDT |
219,903.2771 KCS |
2.8617 USDT |
2.8533 USDT |
2.9804 USDT |
2.9281 USDT |
| 2018-07-08 |
2.8165 USDT |
167,181.9792 KCS |
2.7822 USDT |
2.7496 USDT |
2.8894 USDT |
2.8624 USDT |
| 2018-07-07 |
2.6535 USDT |
258,662.4689 KCS |
2.6387 USDT |
2.5913 USDT |
2.7944 USDT |
2.7822 USDT |
| 2018-07-06 |
2.6403 USDT |
238,045.4616 KCS |
2.6018 USDT |
2.5386 USDT |
2.6980 USDT |
2.6387 USDT |