Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-05 |
2.5635 USDT |
363,900.1319 KCS |
2.4949 USDT |
2.4868 USDT |
2.6612 USDT |
2.6018 USDT |
| 2018-07-04 |
2.4516 USDT |
314,443.4444 KCS |
2.4070 USDT |
2.3199 USDT |
2.5500 USDT |
2.4956 USDT |
| 2018-07-03 |
2.4144 USDT |
217,382.7304 KCS |
2.3925 USDT |
2.3655 USDT |
2.4548 USDT |
2.4071 USDT |
| 2018-07-02 |
2.2557 USDT |
310,266.0465 KCS |
1.9798 USDT |
1.9268 USDT |
2.5159 USDT |
2.3926 USDT |
| 2018-07-01 |
1.9886 USDT |
165,890.1429 KCS |
2.0466 USDT |
1.9500 USDT |
2.0474 USDT |
1.9783 USDT |
| 2018-06-30 |
1.9922 USDT |
106,970.7133 KCS |
1.9010 USDT |
1.9000 USDT |
2.0476 USDT |
2.0329 USDT |
| 2018-06-29 |
1.8173 USDT |
140,876.2034 KCS |
1.8499 USDT |
1.7350 USDT |
2.0050 USDT |
1.9010 USDT |
| 2018-06-28 |
2.0425 USDT |
118,882.9359 KCS |
2.1220 USDT |
1.8350 USDT |
2.1671 USDT |
1.8436 USDT |
| 2018-06-27 |
2.1162 USDT |
148,352.4078 KCS |
2.1472 USDT |
2.0210 USDT |
2.1505 USDT |
2.1090 USDT |
| 2018-06-26 |
2.2314 USDT |
138,889.2034 KCS |
2.2417 USDT |
2.1440 USDT |
2.3074 USDT |
2.1462 USDT |
| 2018-06-25 |
2.1942 USDT |
173,016.6956 KCS |
2.2125 USDT |
2.0900 USDT |
2.2845 USDT |
2.2367 USDT |
| 2018-06-24 |
2.1808 USDT |
291,960.1445 KCS |
2.4248 USDT |
2.0410 USDT |
2.4323 USDT |
2.2125 USDT |
| 2018-06-23 |
2.4127 USDT |
189,320.9947 KCS |
2.3899 USDT |
2.3325 USDT |
2.4691 USDT |
2.4287 USDT |
| 2018-06-22 |
2.5459 USDT |
183,954.0021 KCS |
2.7586 USDT |
2.3500 USDT |
2.7624 USDT |
2.3972 USDT |
| 2018-06-21 |
2.7109 USDT |
110,966.0071 KCS |
2.6032 USDT |
2.6000 USDT |
2.8000 USDT |
2.7592 USDT |
| 2018-06-20 |
2.5113 USDT |
95,830.6960 KCS |
2.5831 USDT |
2.4618 USDT |
2.5974 USDT |
2.5974 USDT |
| 2018-06-19 |
2.5699 USDT |
169,437.0646 KCS |
2.5895 USDT |
2.5146 USDT |
2.6500 USDT |
2.5885 USDT |
| 2018-06-18 |
2.4923 USDT |
161,311.7879 KCS |
2.4844 USDT |
2.4027 USDT |
2.6156 USDT |
2.5905 USDT |
| 2018-06-17 |
2.5111 USDT |
155,376.5843 KCS |
2.5049 USDT |
2.4793 USDT |
2.5504 USDT |
2.4862 USDT |
| 2018-06-16 |
2.4761 USDT |
156,538.4439 KCS |
2.4358 USDT |
2.4100 USDT |
2.5336 USDT |
2.5035 USDT |
| 2018-06-15 |
2.5203 USDT |
174,227.2356 KCS |
2.5420 USDT |
2.4300 USDT |
2.6000 USDT |
2.4371 USDT |
| 2018-06-14 |
2.3896 USDT |
169,591.9613 KCS |
2.2601 USDT |
2.2505 USDT |
2.5813 USDT |
2.5419 USDT |
| 2018-06-13 |
2.2959 USDT |
187,855.7994 KCS |
2.3332 USDT |
2.1691 USDT |
2.4002 USDT |
2.2525 USDT |
| 2018-06-12 |
2.4268 USDT |
159,647.0724 KCS |
2.5120 USDT |
2.3132 USDT |
2.5153 USDT |
2.3427 USDT |
| 2018-06-11 |
2.4291 USDT |
151,119.5135 KCS |
2.3592 USDT |
2.3030 USDT |
2.5729 USDT |
2.5094 USDT |
| 2018-06-10 |
2.5317 USDT |
119,072.0911 KCS |
2.7555 USDT |
2.3202 USDT |
2.7691 USDT |
2.3566 USDT |
| 2018-06-09 |
2.7444 USDT |
75,060.5917 KCS |
2.6830 USDT |
2.6218 USDT |
2.9020 USDT |
2.7629 USDT |
| 2018-06-08 |
2.8211 USDT |
42,736.0799 KCS |
2.9900 USDT |
2.6635 USDT |
3.0379 USDT |
2.6839 USDT |
| 2018-06-07 |
3.0998 USDT |
13,022.1494 KCS |
3.1287 USDT |
2.9666 USDT |
3.2000 USDT |
2.9910 USDT |
| 2018-06-06 |
3.0741 USDT |
14,644.8852 KCS |
3.0520 USDT |
3.0103 USDT |
3.1417 USDT |
3.1332 USDT |
| 2018-06-05 |
2.9294 USDT |
16,467.7875 KCS |
2.9199 USDT |
2.8610 USDT |
3.0800 USDT |
3.0520 USDT |
| 2018-06-04 |
3.0178 USDT |
13,219.9433 KCS |
3.1866 USDT |
2.8872 USDT |
3.2239 USDT |
2.9074 USDT |
| 2018-06-03 |
3.1929 USDT |
14,992.4286 KCS |
3.2000 USDT |
3.1096 USDT |
3.2503 USDT |
3.1640 USDT |
| 2018-06-02 |
3.1955 USDT |
18,848.1337 KCS |
3.0871 USDT |
3.0800 USDT |
3.3063 USDT |
3.2000 USDT |
| 2018-06-01 |
3.0643 USDT |
10,894.7435 KCS |
3.1134 USDT |
2.9798 USDT |
3.1600 USDT |
3.0871 USDT |
| 2018-05-31 |
3.0335 USDT |
16,324.4628 KCS |
2.8817 USDT |
2.8768 USDT |
3.1600 USDT |
3.1173 USDT |
| 2018-05-30 |
2.9225 USDT |
30,704.1808 KCS |
2.9700 USDT |
2.8346 USDT |
3.0502 USDT |
2.9000 USDT |
| 2018-05-29 |
2.9229 USDT |
30,135.4702 KCS |
2.7569 USDT |
2.7500 USDT |
3.0534 USDT |
2.9700 USDT |
| 2018-05-28 |
2.8904 USDT |
37,809.3133 KCS |
3.1141 USDT |
2.7569 USDT |
3.1141 USDT |
2.7569 USDT |
| 2018-05-27 |
3.0584 USDT |
16,199.5712 KCS |
3.1389 USDT |
3.0000 USDT |
3.1389 USDT |
3.1141 USDT |
| 2018-05-26 |
3.0878 USDT |
8,886.0856 KCS |
3.0996 USDT |
3.0110 USDT |
3.1811 USDT |
3.1005 USDT |
| 2018-05-25 |
3.1013 USDT |
17,459.1885 KCS |
3.1976 USDT |
3.0110 USDT |
3.2286 USDT |
3.0996 USDT |
| 2018-05-24 |
3.1540 USDT |
26,606.7778 KCS |
3.1419 USDT |
3.0000 USDT |
3.3063 USDT |
3.2328 USDT |
| 2018-05-23 |
3.2529 USDT |
52,715.1556 KCS |
3.4687 USDT |
3.0000 USDT |
3.5287 USDT |
3.1419 USDT |
| 2018-05-22 |
3.6005 USDT |
23,801.5813 KCS |
3.8658 USDT |
3.4500 USDT |
3.8877 USDT |
3.4690 USDT |
| 2018-05-21 |
3.8025 USDT |
25,047.7265 KCS |
3.9346 USDT |
3.7204 USDT |
3.9895 USDT |
3.8654 USDT |
| 2018-05-20 |
3.7911 USDT |
35,789.4964 KCS |
3.9275 USDT |
3.6614 USDT |
3.9346 USDT |
3.9346 USDT |
| 2018-05-19 |
4.1989 USDT |
67,375.4965 KCS |
4.0182 USDT |
3.8300 USDT |
4.5000 USDT |
3.8304 USDT |
| 2018-05-18 |
3.7936 USDT |
56,134.7965 KCS |
3.5690 USDT |
3.4802 USDT |
4.0182 USDT |
3.9819 USDT |
| 2018-05-17 |
3.6536 USDT |
25,237.8551 KCS |
3.6713 USDT |
3.5600 USDT |
3.7300 USDT |
3.5930 USDT |