Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-31 |
10.8014 USDT |
27,054.2376 KCS |
10.7810 USDT |
10.7120 USDT |
10.8680 USDT |
10.7440 USDT |
| 2025-12-30 |
10.8100 USDT |
35,429.1640 KCS |
10.7310 USDT |
10.7280 USDT |
10.8770 USDT |
10.8070 USDT |
| 2025-12-29 |
10.8410 USDT |
70,005.1333 KCS |
10.8280 USDT |
10.6840 USDT |
11.0040 USDT |
10.7150 USDT |
| 2025-12-28 |
10.8398 USDT |
16,673.1127 KCS |
10.8470 USDT |
10.7900 USDT |
10.8960 USDT |
10.8180 USDT |
| 2025-12-27 |
10.7923 USDT |
11,694.3575 KCS |
10.8010 USDT |
10.7560 USDT |
10.8060 USDT |
10.7960 USDT |
| 2025-12-26 |
10.8492 USDT |
33,535.9537 KCS |
10.7320 USDT |
10.7090 USDT |
10.9240 USDT |
10.8360 USDT |
| 2025-12-25 |
10.8627 USDT |
22,193.9870 KCS |
10.8350 USDT |
10.8050 USDT |
10.9340 USDT |
10.8720 USDT |
| 2025-12-24 |
10.8107 USDT |
40,476.2448 KCS |
10.8490 USDT |
10.7290 USDT |
10.8750 USDT |
10.8350 USDT |
| 2025-12-23 |
10.8009 USDT |
69,046.6805 KCS |
10.8570 USDT |
10.6820 USDT |
10.9080 USDT |
10.8570 USDT |
| 2025-12-22 |
10.8843 USDT |
95,538.8560 KCS |
10.8760 USDT |
10.7370 USDT |
10.9830 USDT |
10.8680 USDT |
| 2025-12-21 |
10.7666 USDT |
38,444.6578 KCS |
10.7710 USDT |
10.6750 USDT |
10.8540 USDT |
10.8540 USDT |
| 2025-12-20 |
10.7528 USDT |
24,656.6683 KCS |
10.7700 USDT |
10.6420 USDT |
10.8180 USDT |
10.7310 USDT |
| 2025-12-19 |
10.6102 USDT |
204,312.2426 KCS |
10.3350 USDT |
10.3130 USDT |
10.8900 USDT |
10.7700 USDT |
| 2025-12-18 |
10.4980 USDT |
162,019.4024 KCS |
10.3790 USDT |
10.2910 USDT |
10.7300 USDT |
10.3660 USDT |
| 2025-12-17 |
10.4915 USDT |
54,441.7678 KCS |
10.5240 USDT |
10.4240 USDT |
10.5500 USDT |
10.5350 USDT |
| 2025-12-16 |
10.3243 USDT |
149,754.1075 KCS |
10.3130 USDT |
10.1160 USDT |
10.4770 USDT |
10.4150 USDT |
| 2025-12-15 |
10.4970 USDT |
183,647.7839 KCS |
10.5200 USDT |
10.0280 USDT |
10.9500 USDT |
10.2880 USDT |
| 2025-12-14 |
10.6305 USDT |
68,919.6638 KCS |
10.6910 USDT |
10.5220 USDT |
10.7230 USDT |
10.5560 USDT |
| 2025-12-13 |
10.6685 USDT |
35,009.2951 KCS |
10.5820 USDT |
10.5820 USDT |
10.7270 USDT |
10.6830 USDT |
| 2025-12-12 |
10.6737 USDT |
69,609.5411 KCS |
10.7250 USDT |
10.4140 USDT |
10.9040 USDT |
10.5300 USDT |
| 2025-12-11 |
10.5291 USDT |
96,332.6609 KCS |
10.7230 USDT |
10.3970 USDT |
10.7550 USDT |
10.5250 USDT |
| 2025-12-10 |
10.5800 USDT |
54,005.1393 KCS |
10.4800 USDT |
10.4800 USDT |
10.6940 USDT |
10.6380 USDT |
| 2025-12-09 |
10.2022 USDT |
38,260.0540 KCS |
10.2040 USDT |
10.1230 USDT |
10.2980 USDT |
10.2450 USDT |
| 2025-12-08 |
10.3707 USDT |
50,553.2839 KCS |
10.3010 USDT |
10.2790 USDT |
10.4610 USDT |
10.3010 USDT |
| 2025-12-07 |
10.2001 USDT |
88,085.1978 KCS |
10.0900 USDT |
9.8600 USDT |
10.4750 USDT |
10.3760 USDT |
| 2025-12-06 |
10.1102 USDT |
71,074.6012 KCS |
10.0260 USDT |
9.9600 USDT |
10.1900 USDT |
10.1230 USDT |
| 2025-12-05 |
10.3987 USDT |
103,499.8553 KCS |
10.5340 USDT |
10.1390 USDT |
10.6320 USDT |
10.1460 USDT |
| 2025-12-04 |
10.8051 USDT |
82,627.2000 KCS |
10.6030 USDT |
10.5850 USDT |
10.9590 USDT |
10.8480 USDT |
| 2025-12-03 |
10.2494 USDT |
125,112.3124 KCS |
10.1860 USDT |
10.0700 USDT |
10.5000 USDT |
10.4380 USDT |
| 2025-12-02 |
9.9670 USDT |
152,543.2016 KCS |
9.5590 USDT |
9.5120 USDT |
10.4200 USDT |
10.1900 USDT |
| 2025-12-01 |
9.6401 USDT |
143,294.5338 KCS |
10.0520 USDT |
9.3330 USDT |
10.0560 USDT |
9.5580 USDT |
| 2025-11-30 |
10.7888 USDT |
98,179.8076 KCS |
10.5220 USDT |
10.5000 USDT |
10.9990 USDT |
10.7670 USDT |
| 2025-11-29 |
11.2237 USDT |
133,830.1521 KCS |
11.6170 USDT |
10.6420 USDT |
11.7390 USDT |
10.6440 USDT |
| 2025-11-28 |
11.6575 USDT |
72,294.7360 KCS |
11.6480 USDT |
11.4530 USDT |
11.8810 USDT |
11.5620 USDT |
| 2025-11-27 |
11.7875 USDT |
87,934.9391 KCS |
12.1940 USDT |
11.5600 USDT |
12.2230 USDT |
11.6550 USDT |
| 2025-11-26 |
11.6911 USDT |
40,202.6695 KCS |
11.6440 USDT |
11.5940 USDT |
11.7500 USDT |
11.6810 USDT |
| 2025-11-25 |
11.5866 USDT |
87,306.4192 KCS |
11.6220 USDT |
11.4640 USDT |
11.7060 USDT |
11.5280 USDT |
| 2025-11-24 |
11.4778 USDT |
57,553.1181 KCS |
11.4280 USDT |
11.3300 USDT |
11.5700 USDT |
11.4140 USDT |
| 2025-11-23 |
11.5075 USDT |
95,370.2304 KCS |
11.2510 USDT |
11.2470 USDT |
11.6770 USDT |
11.3670 USDT |
| 2025-11-22 |
11.3140 USDT |
57,992.2595 KCS |
11.4820 USDT |
11.1130 USDT |
11.5200 USDT |
11.1930 USDT |
| 2025-11-21 |
11.4442 USDT |
231,125.2653 KCS |
11.4500 USDT |
11.0720 USDT |
11.8410 USDT |
11.4670 USDT |
| 2025-11-20 |
11.8434 USDT |
127,161.3350 KCS |
11.9340 USDT |
11.3360 USDT |
12.0950 USDT |
11.5190 USDT |
| 2025-11-19 |
12.0836 USDT |
33,753.5007 KCS |
12.2000 USDT |
11.9100 USDT |
12.2000 USDT |
12.0890 USDT |
| 2025-11-18 |
12.0027 USDT |
118,209.0548 KCS |
11.9550 USDT |
11.7560 USDT |
12.3080 USDT |
12.2540 USDT |
| 2025-11-17 |
12.1283 USDT |
131,939.9718 KCS |
12.0750 USDT |
11.7050 USDT |
12.4070 USDT |
11.8360 USDT |
| 2025-11-16 |
12.1447 USDT |
112,750.5383 KCS |
12.2700 USDT |
11.9090 USDT |
12.4160 USDT |
12.0820 USDT |
| 2025-11-15 |
12.2391 USDT |
71,588.8377 KCS |
12.1700 USDT |
12.0850 USDT |
12.4400 USDT |
12.2070 USDT |
| 2025-11-14 |
12.3757 USDT |
104,706.3026 KCS |
12.5180 USDT |
12.0620 USDT |
12.6510 USDT |
12.3360 USDT |
| 2025-11-13 |
13.0236 USDT |
87,033.0701 KCS |
12.7830 USDT |
12.7780 USDT |
13.2850 USDT |
12.8350 USDT |
| 2025-11-12 |
12.9382 USDT |
92,904.7383 KCS |
12.9670 USDT |
12.7030 USDT |
13.2860 USDT |
12.8020 USDT |