Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-16 |
3.6360 USDT |
33,016.8200 KCS |
3.6827 USDT |
3.5000 USDT |
3.7300 USDT |
3.6595 USDT |
| 2018-05-15 |
3.6690 USDT |
41,904.8542 KCS |
3.6600 USDT |
3.6600 USDT |
3.8143 USDT |
3.6900 USDT |
| 2018-05-14 |
3.6978 USDT |
487,724.7276 KCS |
3.8689 USDT |
3.6600 USDT |
3.9039 USDT |
3.6600 USDT |
| 2018-05-13 |
3.7571 USDT |
216,839.1618 KCS |
3.7600 USDT |
3.7091 USDT |
3.9533 USDT |
3.8689 USDT |
| 2018-05-12 |
3.7281 USDT |
230,160.4292 KCS |
3.7433 USDT |
3.7020 USDT |
3.9100 USDT |
3.7600 USDT |
| 2018-05-11 |
3.8746 USDT |
150,769.1385 KCS |
4.1159 USDT |
3.5700 USDT |
4.1700 USDT |
3.7200 USDT |
| 2018-05-10 |
4.1986 USDT |
66,214.7345 KCS |
4.2300 USDT |
4.1159 USDT |
4.2900 USDT |
4.1347 USDT |
| 2018-05-09 |
4.2063 USDT |
37,193.2201 KCS |
4.2617 USDT |
4.1151 USDT |
4.3253 USDT |
4.2100 USDT |
| 2018-05-08 |
4.2936 USDT |
38,086.1888 KCS |
4.3183 USDT |
4.1500 USDT |
4.4027 USDT |
4.2617 USDT |
| 2018-05-07 |
4.2382 USDT |
26,256.2180 KCS |
4.4514 USDT |
4.1000 USDT |
4.4697 USDT |
4.2700 USDT |
| 2018-05-06 |
4.5003 USDT |
35,138.6641 KCS |
4.7218 USDT |
4.3300 USDT |
4.7900 USDT |
4.4150 USDT |
| 2018-05-05 |
4.7471 USDT |
27,152.1366 KCS |
4.7200 USDT |
4.5350 USDT |
4.9000 USDT |
4.7218 USDT |
| 2018-05-04 |
4.6166 USDT |
28,568.9152 KCS |
4.5890 USDT |
4.3546 USDT |
4.8100 USDT |
4.7350 USDT |
| 2018-05-03 |
4.2373 USDT |
56,154.4434 KCS |
4.0700 USDT |
3.9533 USDT |
4.6300 USDT |
4.6004 USDT |
| 2018-05-02 |
3.9966 USDT |
16,874.4060 KCS |
4.0700 USDT |
3.8499 USDT |
4.2013 USDT |
4.1381 USDT |
| 2018-05-01 |
3.9651 USDT |
27,783.9005 KCS |
4.0325 USDT |
3.8600 USDT |
4.1000 USDT |
4.0908 USDT |
| 2018-04-30 |
4.1742 USDT |
26,802.6199 KCS |
4.3520 USDT |
4.0000 USDT |
4.4000 USDT |
4.0793 USDT |
| 2018-04-29 |
4.3930 USDT |
30,850.6030 KCS |
4.4421 USDT |
4.2599 USDT |
4.5388 USDT |
4.3520 USDT |
| 2018-04-28 |
4.4079 USDT |
19,211.3232 KCS |
4.2212 USDT |
4.2212 USDT |
4.4900 USDT |
4.4421 USDT |
| 2018-04-27 |
4.3881 USDT |
55,828.9638 KCS |
4.5138 USDT |
4.1554 USDT |
4.6000 USDT |
4.3299 USDT |
| 2018-04-26 |
4.2829 USDT |
46,474.5068 KCS |
4.1850 USDT |
4.0601 USDT |
4.5388 USDT |
4.5338 USDT |
| 2018-04-25 |
4.2914 USDT |
173,478.8141 KCS |
5.1000 USDT |
3.8000 USDT |
5.1000 USDT |
4.2100 USDT |
| 2018-04-24 |
4.9587 USDT |
56,373.8359 KCS |
4.8264 USDT |
4.5700 USDT |
5.1301 USDT |
5.1100 USDT |
| 2018-04-23 |
4.4139 USDT |
34,474.7699 KCS |
4.0940 USDT |
4.0258 USDT |
5.0000 USDT |
4.9149 USDT |
| 2018-04-22 |
4.0481 USDT |
55,917.8730 KCS |
3.5951 USDT |
3.5951 USDT |
4.3730 USDT |
4.0992 USDT |
| 2018-04-21 |
3.4759 USDT |
36,258.0305 KCS |
3.4700 USDT |
3.2886 USDT |
3.6330 USDT |
3.5800 USDT |
| 2018-04-20 |
3.3302 USDT |
51,359.9829 KCS |
3.2665 USDT |
3.2200 USDT |
3.4899 USDT |
3.4700 USDT |
| 2018-04-19 |
3.2136 USDT |
47,169.4571 KCS |
3.0774 USDT |
3.0774 USDT |
3.3000 USDT |
3.2664 USDT |
| 2018-04-18 |
3.0662 USDT |
26,479.0106 KCS |
3.0400 USDT |
3.0200 USDT |
3.1393 USDT |
3.0978 USDT |
| 2018-04-17 |
3.1076 USDT |
27,298.0307 KCS |
3.1700 USDT |
3.0275 USDT |
3.1900 USDT |
3.0275 USDT |
| 2018-04-16 |
3.1810 USDT |
34,899.7762 KCS |
3.3015 USDT |
3.0610 USDT |
3.3200 USDT |
3.1700 USDT |
| 2018-04-15 |
3.2318 USDT |
41,852.8086 KCS |
3.1781 USDT |
3.0551 USDT |
3.3200 USDT |
3.2955 USDT |
| 2018-04-14 |
3.1527 USDT |
30,514.2870 KCS |
3.0573 USDT |
3.0000 USDT |
3.3440 USDT |
3.1498 USDT |
| 2018-04-13 |
3.2653 USDT |
56,861.2352 KCS |
3.2784 USDT |
3.0030 USDT |
3.5000 USDT |
3.0121 USDT |
| 2018-04-12 |
2.9392 USDT |
59,375.7271 KCS |
2.7301 USDT |
2.6999 USDT |
3.2785 USDT |
3.2332 USDT |
| 2018-04-11 |
2.6018 USDT |
17,433.9254 KCS |
2.4900 USDT |
2.4600 USDT |
2.8500 USDT |
2.7300 USDT |
| 2018-04-10 |
2.4250 USDT |
16,546.3871 KCS |
2.3640 USDT |
2.3071 USDT |
2.5099 USDT |
2.4900 USDT |
| 2018-04-09 |
2.3937 USDT |
28,629.9372 KCS |
2.3824 USDT |
2.2700 USDT |
2.5735 USDT |
2.3640 USDT |
| 2018-04-08 |
2.3199 USDT |
43,441.4317 KCS |
2.2015 USDT |
2.1900 USDT |
2.4490 USDT |
2.3800 USDT |
| 2018-04-07 |
2.1935 USDT |
13,764.1806 KCS |
2.0832 USDT |
2.0832 USDT |
2.2800 USDT |
2.2038 USDT |
| 2018-04-06 |
2.0953 USDT |
17,818.2262 KCS |
2.1929 USDT |
2.0400 USDT |
2.2098 USDT |
2.0874 USDT |
| 2018-04-05 |
2.2129 USDT |
25,170.4440 KCS |
2.2914 USDT |
2.1500 USDT |
2.2914 USDT |
2.1968 USDT |
| 2018-04-04 |
2.3439 USDT |
26,987.1802 KCS |
2.5341 USDT |
2.2000 USDT |
2.5341 USDT |
2.2767 USDT |
| 2018-04-03 |
2.4132 USDT |
30,543.8865 KCS |
2.2847 USDT |
2.2627 USDT |
2.5002 USDT |
2.5002 USDT |
| 2018-04-02 |
2.2851 USDT |
18,286.6199 KCS |
2.2405 USDT |
2.2101 USDT |
2.3500 USDT |
2.2847 USDT |
| 2018-04-01 |
2.2175 USDT |
11,211.3034 KCS |
2.2670 USDT |
2.1158 USDT |
2.3052 USDT |
2.2401 USDT |
| 2018-03-31 |
2.2953 USDT |
16,703.2821 KCS |
2.2500 USDT |
2.2269 USDT |
2.3602 USDT |
2.2447 USDT |
| 2018-03-30 |
2.2389 USDT |
47,941.2134 KCS |
2.2654 USDT |
2.1490 USDT |
2.4000 USDT |
2.2131 USDT |
| 2018-03-29 |
2.3731 USDT |
39,652.4198 KCS |
2.6330 USDT |
2.2500 USDT |
2.6330 USDT |
2.2631 USDT |
| 2018-03-28 |
2.5757 USDT |
16,467.0019 KCS |
2.5300 USDT |
2.4702 USDT |
2.6406 USDT |
2.6356 USDT |