Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
13.2793 USDT |
134,406.2260 KCS |
13.3960 USDT |
12.6370 USDT |
13.5000 USDT |
13.1680 USDT |
| 2024-12-04 |
13.1280 USDT |
178,142.1064 KCS |
12.5510 USDT |
12.5500 USDT |
13.4000 USDT |
13.3800 USDT |
| 2024-12-03 |
12.4467 USDT |
148,402.6995 KCS |
12.4790 USDT |
12.2000 USDT |
12.6000 USDT |
12.4770 USDT |
| 2024-12-02 |
12.3432 USDT |
126,434.7007 KCS |
12.5600 USDT |
12.1200 USDT |
12.6680 USDT |
12.2720 USDT |
| 2024-12-01 |
12.1997 USDT |
61,032.8971 KCS |
12.0770 USDT |
11.9920 USDT |
12.3500 USDT |
12.2790 USDT |
| 2024-11-30 |
11.9571 USDT |
65,838.6438 KCS |
11.8270 USDT |
11.8000 USDT |
12.1200 USDT |
12.1190 USDT |
| 2024-11-29 |
11.7371 USDT |
52,252.8283 KCS |
11.5910 USDT |
11.5750 USDT |
11.8270 USDT |
11.7610 USDT |
| 2024-11-28 |
11.7000 USDT |
46,801.5188 KCS |
11.7560 USDT |
11.5670 USDT |
11.8000 USDT |
11.6450 USDT |
| 2024-11-27 |
11.4587 USDT |
56,670.1226 KCS |
11.3090 USDT |
11.2050 USDT |
11.6400 USDT |
11.6390 USDT |
| 2024-11-26 |
11.3074 USDT |
78,288.8687 KCS |
11.3810 USDT |
11.0880 USDT |
11.5820 USDT |
11.2820 USDT |
| 2024-11-25 |
11.6044 USDT |
80,623.4415 KCS |
11.5660 USDT |
11.3200 USDT |
11.7900 USDT |
11.5380 USDT |
| 2024-11-24 |
11.4732 USDT |
105,181.3675 KCS |
11.6970 USDT |
11.1600 USDT |
11.7960 USDT |
11.4350 USDT |
| 2024-11-23 |
11.3854 USDT |
173,366.6928 KCS |
11.1400 USDT |
11.0860 USDT |
11.8000 USDT |
11.7000 USDT |
| 2024-11-22 |
11.0704 USDT |
106,006.2815 KCS |
11.0450 USDT |
10.8400 USDT |
11.1500 USDT |
11.1290 USDT |
| 2024-11-21 |
11.0078 USDT |
91,022.9316 KCS |
10.8200 USDT |
10.7840 USDT |
11.1600 USDT |
11.0110 USDT |
| 2024-11-20 |
10.8796 USDT |
84,529.8863 KCS |
10.8300 USDT |
10.6800 USDT |
11.0000 USDT |
10.8820 USDT |
| 2024-11-19 |
10.8143 USDT |
87,619.2024 KCS |
10.7510 USDT |
10.6800 USDT |
10.9100 USDT |
10.8300 USDT |
| 2024-11-18 |
10.6505 USDT |
112,886.5968 KCS |
10.8120 USDT |
10.4330 USDT |
10.9560 USDT |
10.6790 USDT |
| 2024-11-17 |
10.9313 USDT |
74,231.3485 KCS |
10.9830 USDT |
10.7540 USDT |
11.0620 USDT |
10.7850 USDT |
| 2024-11-16 |
10.9294 USDT |
91,811.6290 KCS |
10.8320 USDT |
10.7800 USDT |
11.0000 USDT |
10.9770 USDT |
| 2024-11-15 |
10.6551 USDT |
86,049.2503 KCS |
10.6320 USDT |
10.5210 USDT |
10.8020 USDT |
10.6920 USDT |
| 2024-11-14 |
10.8105 USDT |
93,707.0394 KCS |
10.9650 USDT |
10.5940 USDT |
11.0000 USDT |
10.8160 USDT |
| 2024-11-13 |
10.9253 USDT |
127,497.4797 KCS |
10.9890 USDT |
10.7550 USDT |
11.1000 USDT |
10.8960 USDT |
| 2024-11-12 |
10.8925 USDT |
174,888.0630 KCS |
11.0660 USDT |
10.5200 USDT |
11.1600 USDT |
11.0090 USDT |
| 2024-11-11 |
10.8907 USDT |
112,916.7201 KCS |
10.8590 USDT |
10.6800 USDT |
11.0500 USDT |
11.0300 USDT |
| 2024-11-10 |
10.9056 USDT |
100,788.5183 KCS |
10.8170 USDT |
10.6800 USDT |
11.0530 USDT |
10.9070 USDT |
| 2024-11-09 |
10.4903 USDT |
50,239.3249 KCS |
10.5190 USDT |
10.3600 USDT |
10.6230 USDT |
10.4170 USDT |
| 2024-11-08 |
10.3536 USDT |
78,182.1477 KCS |
10.1940 USDT |
10.0600 USDT |
10.5500 USDT |
10.5180 USDT |
| 2024-11-07 |
9.9070 USDT |
109,537.8872 KCS |
9.6950 USDT |
9.5630 USDT |
10.1200 USDT |
10.0920 USDT |
| 2024-11-06 |
9.3623 USDT |
101,615.9583 KCS |
9.0570 USDT |
9.0570 USDT |
9.6000 USDT |
9.5990 USDT |
| 2024-11-05 |
9.0039 USDT |
33,041.3291 KCS |
8.8370 USDT |
8.8220 USDT |
9.1730 USDT |
9.1040 USDT |
| 2024-11-04 |
8.9833 USDT |
40,847.7381 KCS |
8.9800 USDT |
8.8360 USDT |
9.0800 USDT |
8.8420 USDT |
| 2024-11-03 |
8.8767 USDT |
43,617.1546 KCS |
8.9380 USDT |
8.7640 USDT |
9.0050 USDT |
8.9980 USDT |
| 2024-11-02 |
8.9614 USDT |
26,339.5996 KCS |
8.9490 USDT |
8.8810 USDT |
9.0120 USDT |
8.9450 USDT |
| 2024-11-01 |
8.8848 USDT |
42,464.3165 KCS |
8.8370 USDT |
8.7600 USDT |
8.9940 USDT |
8.9610 USDT |
| 2024-10-31 |
8.9543 USDT |
60,641.4043 KCS |
8.9820 USDT |
8.7790 USDT |
9.0800 USDT |
8.8960 USDT |
| 2024-10-30 |
8.9425 USDT |
162,371.7318 KCS |
9.2570 USDT |
8.4400 USDT |
9.3900 USDT |
8.9860 USDT |
| 2024-10-29 |
9.2131 USDT |
70,774.5079 KCS |
9.1810 USDT |
9.0800 USDT |
9.3750 USDT |
9.1440 USDT |
| 2024-10-28 |
9.0445 USDT |
100,591.7771 KCS |
8.9400 USDT |
8.7600 USDT |
9.2000 USDT |
9.1860 USDT |
| 2024-10-27 |
8.8812 USDT |
24,881.7321 KCS |
8.8580 USDT |
8.7560 USDT |
8.9200 USDT |
8.9080 USDT |
| 2024-10-26 |
8.7771 USDT |
31,808.6269 KCS |
8.6790 USDT |
8.6500 USDT |
8.8450 USDT |
8.7980 USDT |
| 2024-10-25 |
8.8606 USDT |
34,926.0207 KCS |
8.8910 USDT |
8.7600 USDT |
8.9840 USDT |
8.8390 USDT |
| 2024-10-24 |
8.8826 USDT |
33,091.0424 KCS |
8.7900 USDT |
8.7870 USDT |
8.9570 USDT |
8.8680 USDT |
| 2024-10-23 |
8.8313 USDT |
48,874.5147 KCS |
9.0450 USDT |
8.6380 USDT |
9.0450 USDT |
8.7730 USDT |
| 2024-10-22 |
8.9728 USDT |
43,987.8605 KCS |
8.9620 USDT |
8.8300 USDT |
9.0500 USDT |
9.0490 USDT |
| 2024-10-21 |
9.0333 USDT |
58,458.7071 KCS |
9.0600 USDT |
8.8580 USDT |
9.2000 USDT |
8.9470 USDT |
| 2024-10-20 |
8.9978 USDT |
43,608.7306 KCS |
8.8970 USDT |
8.8420 USDT |
9.0800 USDT |
9.0700 USDT |
| 2024-10-19 |
8.9335 USDT |
32,463.2320 KCS |
8.9350 USDT |
8.8120 USDT |
8.9990 USDT |
8.8980 USDT |
| 2024-10-18 |
8.8032 USDT |
75,132.8981 KCS |
8.8300 USDT |
8.6000 USDT |
8.9620 USDT |
8.9230 USDT |
| 2024-10-17 |
8.7614 USDT |
59,675.2960 KCS |
8.6680 USDT |
8.5700 USDT |
8.8960 USDT |
8.8280 USDT |