Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
11.1201 USDT |
91,500.7083 KCS |
11.0400 USDT |
10.9760 USDT |
11.2400 USDT |
11.1480 USDT |
| 2025-05-08 |
10.9241 USDT |
76,412.7069 KCS |
10.7670 USDT |
10.7670 USDT |
11.0960 USDT |
11.0830 USDT |
| 2025-05-07 |
10.7759 USDT |
13,187.4341 KCS |
10.7890 USDT |
10.7380 USDT |
10.8000 USDT |
10.7540 USDT |
| 2025-05-06 |
10.7350 USDT |
22,897.6220 KCS |
10.7760 USDT |
10.6510 USDT |
10.8000 USDT |
10.7440 USDT |
| 2025-05-05 |
10.7094 USDT |
18,852.4524 KCS |
10.6980 USDT |
10.6760 USDT |
10.7840 USDT |
10.7830 USDT |
| 2025-05-04 |
10.7198 USDT |
13,888.5365 KCS |
10.7470 USDT |
10.6760 USDT |
10.7680 USDT |
10.6970 USDT |
| 2025-05-03 |
10.7784 USDT |
19,208.7308 KCS |
10.7980 USDT |
10.7200 USDT |
10.8130 USDT |
10.7310 USDT |
| 2025-05-02 |
10.7502 USDT |
10,741.6516 KCS |
10.7300 USDT |
10.7200 USDT |
10.8160 USDT |
10.7930 USDT |
| 2025-05-01 |
10.8167 USDT |
25,071.4228 KCS |
10.8000 USDT |
10.7470 USDT |
10.8700 USDT |
10.8320 USDT |
| 2025-04-30 |
10.7138 USDT |
32,434.2040 KCS |
10.6330 USDT |
10.6330 USDT |
10.8000 USDT |
10.7970 USDT |
| 2025-04-29 |
10.6472 USDT |
20,279.1979 KCS |
10.6320 USDT |
10.6070 USDT |
10.6970 USDT |
10.6950 USDT |
| 2025-04-28 |
10.5472 USDT |
24,942.4325 KCS |
10.5150 USDT |
10.4800 USDT |
10.6370 USDT |
10.6010 USDT |
| 2025-04-27 |
10.5287 USDT |
28,145.5570 KCS |
10.5450 USDT |
10.4800 USDT |
10.6300 USDT |
10.5240 USDT |
| 2025-04-26 |
10.5143 USDT |
16,828.6916 KCS |
10.5300 USDT |
10.4460 USDT |
10.5600 USDT |
10.5250 USDT |
| 2025-04-25 |
10.4554 USDT |
43,762.2325 KCS |
10.3920 USDT |
10.2910 USDT |
10.5600 USDT |
10.5500 USDT |
| 2025-04-24 |
10.3375 USDT |
30,594.4513 KCS |
10.3960 USDT |
10.2400 USDT |
10.4000 USDT |
10.3270 USDT |
| 2025-04-23 |
10.2861 USDT |
64,887.2109 KCS |
10.1740 USDT |
10.1610 USDT |
10.4000 USDT |
10.3560 USDT |
| 2025-04-22 |
9.9379 USDT |
94,842.5377 KCS |
9.8080 USDT |
9.6670 USDT |
10.1600 USDT |
10.1510 USDT |
| 2025-04-21 |
9.9446 USDT |
43,768.4862 KCS |
9.8410 USDT |
9.7690 USDT |
10.0360 USDT |
9.7970 USDT |
| 2025-04-20 |
9.8398 USDT |
25,564.2487 KCS |
10.0220 USDT |
9.6950 USDT |
10.0290 USDT |
9.7410 USDT |
| 2025-04-19 |
9.9943 USDT |
17,316.9204 KCS |
10.0180 USDT |
9.9430 USDT |
10.0490 USDT |
9.9590 USDT |
| 2025-04-18 |
10.0760 USDT |
30,980.7308 KCS |
10.0480 USDT |
10.0000 USDT |
10.1600 USDT |
10.0270 USDT |
| 2025-04-17 |
10.1126 USDT |
47,048.6295 KCS |
10.2430 USDT |
10.0000 USDT |
10.3080 USDT |
10.0490 USDT |
| 2025-04-16 |
10.3404 USDT |
11,985.2326 KCS |
10.3320 USDT |
10.2740 USDT |
10.3950 USDT |
10.3740 USDT |
| 2025-04-15 |
10.3900 USDT |
27,077.7604 KCS |
10.4130 USDT |
10.3200 USDT |
10.4800 USDT |
10.3780 USDT |
| 2025-04-14 |
10.3984 USDT |
35,471.8236 KCS |
10.3170 USDT |
10.3150 USDT |
10.4800 USDT |
10.3950 USDT |
| 2025-04-13 |
10.3548 USDT |
66,333.3567 KCS |
10.5220 USDT |
10.2110 USDT |
10.5410 USDT |
10.3150 USDT |
| 2025-04-12 |
10.5221 USDT |
33,620.9083 KCS |
10.4730 USDT |
10.4340 USDT |
10.5950 USDT |
10.5150 USDT |
| 2025-04-11 |
10.3448 USDT |
46,897.6082 KCS |
10.2160 USDT |
10.1500 USDT |
10.4800 USDT |
10.4630 USDT |
| 2025-04-10 |
10.2352 USDT |
111,497.5686 KCS |
10.2760 USDT |
10.0000 USDT |
10.4000 USDT |
10.1370 USDT |
| 2025-04-09 |
9.3676 USDT |
160,774.8323 KCS |
9.1560 USDT |
8.7570 USDT |
10.0800 USDT |
10.0690 USDT |
| 2025-04-08 |
9.2566 USDT |
132,412.6210 KCS |
8.8330 USDT |
8.8250 USDT |
9.5880 USDT |
9.1230 USDT |
| 2025-04-07 |
8.1504 USDT |
424,496.0006 KCS |
8.6320 USDT |
7.2000 USDT |
8.7570 USDT |
8.6440 USDT |
| 2025-04-06 |
9.2903 USDT |
260,410.3081 KCS |
9.7660 USDT |
8.6040 USDT |
10.1600 USDT |
8.7420 USDT |
| 2025-04-05 |
10.0326 USDT |
63,459.3968 KCS |
10.1360 USDT |
9.8550 USDT |
10.2090 USDT |
9.9030 USDT |
| 2025-04-04 |
10.1676 USDT |
50,568.9838 KCS |
10.2980 USDT |
10.0800 USDT |
10.3080 USDT |
10.1590 USDT |
| 2025-04-03 |
10.4685 USDT |
80,314.6682 KCS |
10.6580 USDT |
10.2430 USDT |
10.7460 USDT |
10.2910 USDT |
| 2025-04-02 |
10.8298 USDT |
82,557.7410 KCS |
10.9030 USDT |
10.6760 USDT |
10.9070 USDT |
10.6800 USDT |
| 2025-04-01 |
11.0157 USDT |
102,246.0993 KCS |
11.1490 USDT |
10.8860 USDT |
11.2000 USDT |
10.9030 USDT |
| 2025-03-31 |
11.1171 USDT |
29,621.8038 KCS |
11.1040 USDT |
11.0370 USDT |
11.1660 USDT |
11.1330 USDT |
| 2025-03-30 |
11.0951 USDT |
15,807.6512 KCS |
11.0620 USDT |
11.0340 USDT |
11.1190 USDT |
11.0850 USDT |
| 2025-03-29 |
11.1189 USDT |
35,210.3756 KCS |
11.2100 USDT |
11.0400 USDT |
11.2320 USDT |
11.0460 USDT |
| 2025-03-28 |
11.2338 USDT |
42,222.6560 KCS |
11.3550 USDT |
11.1660 USDT |
11.3600 USDT |
11.1680 USDT |
| 2025-03-27 |
11.3434 USDT |
16,307.9017 KCS |
11.2860 USDT |
11.2520 USDT |
11.3600 USDT |
11.3570 USDT |
| 2025-03-26 |
11.2898 USDT |
31,401.4307 KCS |
11.2750 USDT |
11.2470 USDT |
11.3570 USDT |
11.2640 USDT |
| 2025-03-25 |
11.3374 USDT |
65,346.7125 KCS |
11.3520 USDT |
11.2370 USDT |
11.4400 USDT |
11.3660 USDT |
| 2025-03-24 |
11.3033 USDT |
35,368.7358 KCS |
11.2760 USDT |
11.2550 USDT |
11.3540 USDT |
11.3520 USDT |
| 2025-03-23 |
11.2729 USDT |
12,841.8659 KCS |
11.2340 USDT |
11.2280 USDT |
11.2800 USDT |
11.2760 USDT |
| 2025-03-22 |
11.2256 USDT |
16,562.3463 KCS |
11.2010 USDT |
11.1820 USDT |
11.2690 USDT |
11.2530 USDT |
| 2025-03-21 |
11.2490 USDT |
22,790.2952 KCS |
11.2900 USDT |
11.2000 USDT |
11.2990 USDT |
11.2120 USDT |