Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
6.0334 USDT |
114,667.1499 KCS |
6.1550 USDT |
5.9520 USDT |
6.1550 USDT |
5.9810 USDT |
| 2023-07-20 |
6.1470 USDT |
141,889.6289 KCS |
6.1780 USDT |
6.0570 USDT |
6.2370 USDT |
6.1520 USDT |
| 2023-07-19 |
6.1524 USDT |
89,690.7404 KCS |
6.1320 USDT |
6.0920 USDT |
6.2150 USDT |
6.1760 USDT |
| 2023-07-18 |
6.1208 USDT |
90,797.7070 KCS |
6.1410 USDT |
6.0410 USDT |
6.2140 USDT |
6.1020 USDT |
| 2023-07-17 |
6.1493 USDT |
95,611.6031 KCS |
6.1340 USDT |
6.0920 USDT |
6.2000 USDT |
6.1740 USDT |
| 2023-07-16 |
6.1568 USDT |
68,426.2828 KCS |
6.1320 USDT |
6.1300 USDT |
6.2000 USDT |
6.1450 USDT |
| 2023-07-15 |
6.1505 USDT |
74,454.4457 KCS |
6.1400 USDT |
6.1050 USDT |
6.1970 USDT |
6.1440 USDT |
| 2023-07-14 |
6.2388 USDT |
219,391.4018 KCS |
6.3460 USDT |
6.0600 USDT |
6.3860 USDT |
6.0920 USDT |
| 2023-07-13 |
6.1457 USDT |
173,457.9197 KCS |
6.1260 USDT |
6.0160 USDT |
6.2690 USDT |
6.2390 USDT |
| 2023-07-12 |
6.1559 USDT |
125,341.3812 KCS |
6.2330 USDT |
6.0730 USDT |
6.2560 USDT |
6.0880 USDT |
| 2023-07-11 |
6.2237 USDT |
68,126.2076 KCS |
6.2380 USDT |
6.1800 USDT |
6.2680 USDT |
6.2110 USDT |
| 2023-07-10 |
6.2801 USDT |
70,741.4357 KCS |
6.2850 USDT |
6.2250 USDT |
6.3230 USDT |
6.2900 USDT |
| 2023-07-09 |
6.3250 USDT |
52,864.5119 KCS |
6.3480 USDT |
6.2790 USDT |
6.3840 USDT |
6.2860 USDT |
| 2023-07-08 |
6.3423 USDT |
38,779.6713 KCS |
6.3240 USDT |
6.3120 USDT |
6.3770 USDT |
6.3300 USDT |
| 2023-07-07 |
6.2933 USDT |
71,069.1250 KCS |
6.3010 USDT |
6.1870 USDT |
6.3490 USDT |
6.3100 USDT |
| 2023-07-06 |
6.4102 USDT |
84,939.2824 KCS |
6.4650 USDT |
6.3100 USDT |
6.5150 USDT |
6.3650 USDT |
| 2023-07-05 |
6.4874 USDT |
79,144.9215 KCS |
6.5760 USDT |
6.4100 USDT |
6.5870 USDT |
6.4510 USDT |
| 2023-07-04 |
6.6584 USDT |
88,854.9833 KCS |
6.7170 USDT |
6.5720 USDT |
6.7600 USDT |
6.5850 USDT |
| 2023-07-03 |
6.7475 USDT |
125,833.7579 KCS |
6.7200 USDT |
6.7020 USDT |
6.7990 USDT |
6.7220 USDT |
| 2023-07-02 |
6.6799 USDT |
134,807.1798 KCS |
6.6680 USDT |
6.6010 USDT |
6.7190 USDT |
6.7070 USDT |
| 2023-07-01 |
6.6355 USDT |
93,725.5176 KCS |
6.6040 USDT |
6.5850 USDT |
6.6830 USDT |
6.6550 USDT |
| 2023-06-30 |
6.5086 USDT |
159,498.2683 KCS |
6.4280 USDT |
6.3880 USDT |
6.6170 USDT |
6.6170 USDT |
| 2023-06-29 |
6.4363 USDT |
77,059.6968 KCS |
6.3960 USDT |
6.3840 USDT |
6.5010 USDT |
6.4290 USDT |
| 2023-06-28 |
6.5094 USDT |
87,561.1461 KCS |
6.5790 USDT |
6.4210 USDT |
6.5800 USDT |
6.4210 USDT |
| 2023-06-27 |
6.5661 USDT |
85,904.1122 KCS |
6.5310 USDT |
6.5170 USDT |
6.6000 USDT |
6.5720 USDT |
| 2023-06-26 |
6.6088 USDT |
116,318.0246 KCS |
6.6970 USDT |
6.5050 USDT |
6.7050 USDT |
6.5140 USDT |
| 2023-06-25 |
6.7737 USDT |
112,381.1037 KCS |
6.7070 USDT |
6.7010 USDT |
6.8400 USDT |
6.7250 USDT |
| 2023-06-24 |
6.7386 USDT |
111,119.2030 KCS |
6.7880 USDT |
6.6690 USDT |
6.8190 USDT |
6.7150 USDT |
| 2023-06-23 |
6.7058 USDT |
159,009.9730 KCS |
6.6560 USDT |
6.6160 USDT |
6.8070 USDT |
6.7280 USDT |
| 2023-06-22 |
6.7390 USDT |
130,830.8510 KCS |
6.6490 USDT |
6.6400 USDT |
6.7970 USDT |
6.7450 USDT |
| 2023-06-21 |
6.6407 USDT |
248,407.7471 KCS |
6.5190 USDT |
6.5040 USDT |
6.7200 USDT |
6.6300 USDT |
| 2023-06-20 |
6.4719 USDT |
210,717.5233 KCS |
6.3850 USDT |
6.3680 USDT |
6.5650 USDT |
6.5210 USDT |
| 2023-06-19 |
6.5513 USDT |
464,386.2420 KCS |
7.0100 USDT |
6.2320 USDT |
7.0100 USDT |
6.3830 USDT |
| 2023-06-18 |
7.2938 USDT |
179,219.1475 KCS |
7.4580 USDT |
7.1240 USDT |
7.4620 USDT |
7.1240 USDT |
| 2023-06-17 |
7.3284 USDT |
231,484.9326 KCS |
7.3800 USDT |
7.1930 USDT |
7.4530 USDT |
7.4530 USDT |
| 2023-06-16 |
7.1520 USDT |
489,671.4544 KCS |
6.8530 USDT |
6.7960 USDT |
7.4400 USDT |
7.4180 USDT |
| 2023-06-15 |
6.5760 USDT |
552,852.8655 KCS |
6.0390 USDT |
6.0360 USDT |
6.9260 USDT |
6.8050 USDT |
| 2023-06-14 |
6.1791 USDT |
103,516.9260 KCS |
6.1550 USDT |
6.0630 USDT |
6.2340 USDT |
6.0810 USDT |
| 2023-06-13 |
6.1221 USDT |
135,893.6178 KCS |
6.0430 USDT |
6.0120 USDT |
6.2040 USDT |
6.1360 USDT |
| 2023-06-12 |
5.9365 USDT |
148,284.8478 KCS |
5.9140 USDT |
5.8510 USDT |
6.0400 USDT |
6.0360 USDT |
| 2023-06-11 |
5.9508 USDT |
328,674.0137 KCS |
6.1380 USDT |
5.8740 USDT |
6.1680 USDT |
5.9010 USDT |
| 2023-06-10 |
6.3517 USDT |
287,814.8062 KCS |
6.6860 USDT |
6.1280 USDT |
6.6860 USDT |
6.1320 USDT |
| 2023-06-09 |
6.7385 USDT |
87,593.1170 KCS |
6.7620 USDT |
6.6860 USDT |
6.7830 USDT |
6.6880 USDT |
| 2023-06-08 |
6.7962 USDT |
108,939.8990 KCS |
6.7650 USDT |
6.7200 USDT |
6.8730 USDT |
6.7900 USDT |
| 2023-06-07 |
6.9622 USDT |
163,764.4460 KCS |
7.1120 USDT |
6.7630 USDT |
7.1170 USDT |
6.7680 USDT |
| 2023-06-06 |
7.0929 USDT |
120,042.7146 KCS |
7.1270 USDT |
7.0100 USDT |
7.1790 USDT |
7.1140 USDT |
| 2023-06-05 |
7.2352 USDT |
148,605.1618 KCS |
7.3520 USDT |
7.0500 USDT |
7.4470 USDT |
7.0990 USDT |
| 2023-06-04 |
7.4282 USDT |
57,808.8622 KCS |
7.4500 USDT |
7.3610 USDT |
7.4840 USDT |
7.3640 USDT |
| 2023-06-03 |
7.4408 USDT |
60,717.8219 KCS |
7.4190 USDT |
7.3900 USDT |
7.4940 USDT |
7.4410 USDT |
| 2023-06-02 |
7.3898 USDT |
86,866.2073 KCS |
7.3050 USDT |
7.2960 USDT |
7.4500 USDT |
7.4060 USDT |