Register to chat with like-minded investors on our interactive forums.KCSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.53 | -0.310 | -3.12% | 9.84 | 9.84 | 9.50 | 40,178.00 |
| May 15 2024 | 9.84 | 0.200 | 2.12% | 9.63 | 9.84 | 9.40 | 52,627.00 |
| May 14 2024 | 9.63 | -0.270 | -2.76% | 9.91 | 10.01 | 9.59 | 39,518.00 |
| May 13 2024 | 9.90 | -0.140 | -1.43% | 10.07 | 10.36 | 9.81 | 41,184.00 |
| May 12 2024 | 10.05 | -0.220 | -2.16% | 10.28 | 10.33 | 10.04 | 46,560.00 |
| May 11 2024 | 10.27 | 0.040 | 0.39% | 10.21 | 10.30 | 10.12 | 33,988.00 |
| May 10 2024 | 10.23 | -0.100 | -0.97% | 10.36 | 10.52 | 10.09 | 39,201.00 |
| May 09 2024 | 10.33 | 0.050 | 0.47% | 10.29 | 10.52 | 10.28 | 32,842.00 |
| May 08 2024 | 10.28 | -0.190 | -1.77% | 10.47 | 10.50 | 10.23 | 33,469.00 |
| May 07 2024 | 10.47 | -0.200 | -1.89% | 10.66 | 10.68 | 10.37 | 34,877.00 |
| May 06 2024 | 10.67 | 0.350 | 3.38% | 10.34 | 10.68 | 10.32 | 35,736.00 |
| May 05 2024 | 10.32 | 0.060 | 0.60% | 10.23 | 10.36 | 10.07 | 26,305.00 |
| May 04 2024 | 10.26 | 0.130 | 1.32% | 10.13 | 10.36 | 10.13 | 28,180.00 |
| May 03 2024 | 10.12 | 0.370 | 3.81% | 9.76 | 10.21 | 9.74 | 28,273.00 |
| May 02 2024 | 9.75 | 0.250 | 2.60% | 9.50 | 9.79 | 9.45 | 26,177.00 |
| May 01 2024 | 9.51 | -0.170 | -1.78% | 9.67 | 9.68 | 9.24 | 31,802.00 |
| Apr 30 2024 | 9.68 | -0.350 | -3.47% | 9.99 | 10.02 | 9.56 | 26,546.00 |
| Apr 29 2024 | 10.03 | -0.040 | -0.44% | 10.09 | 10.14 | 9.89 | 22,491.00 |
| Apr 28 2024 | 10.07 | 0.030 | 0.34% | 10.02 | 10.16 | 9.95 | 27,134.00 |
| Apr 27 2024 | 10.04 | -0.020 | -0.18% | 10.00 | 10.13 | 9.87 | 26,544.00 |
| Apr 26 2024 | 10.05 | -0.130 | -1.29% | 10.19 | 10.24 | 10.04 | 21,578.00 |
| Apr 25 2024 | 10.18 | 0.250 | 2.53% | 9.94 | 10.19 | 9.88 | 25,059.00 |
| Apr 24 2024 | 9.93 | -0.040 | -0.36% | 9.96 | 10.36 | 9.89 | 48,680.00 |
| Apr 23 2024 | 9.97 | 0.270 | 2.74% | 9.70 | 10.00 | 9.56 | 52,177.00 |
| Apr 22 2024 | 9.70 | 0.00 | -0.02% | 9.70 | 9.88 | 9.60 | 54,126.00 |
| Apr 21 2024 | 9.71 | 0.470 | 5.03% | 9.24 | 9.72 | 9.23 | 46,751.00 |
| Apr 20 2024 | 9.24 | 0.330 | 3.75% | 8.89 | 9.24 | 8.84 | 47,467.00 |
| Apr 19 2024 | 8.91 | 0.350 | 4.13% | 8.56 | 8.93 | 8.21 | 66,028.00 |
| Apr 18 2024 | 8.55 | 0.440 | 5.44% | 8.11 | 8.56 | 8.07 | 61,516.00 |
| Apr 17 2024 | 8.11 | -0.180 | -2.16% | 8.29 | 8.53 | 7.88 | 55,918.00 |
| Apr 16 2024 | 8.29 | -0.180 | -2.07% | 8.47 | 8.55 | 8.13 | 58,653.00 |
| Apr 15 2024 | 8.47 | -0.390 | -4.45% | 8.83 | 8.92 | 8.30 | 61,572.00 |
| Apr 14 2024 | 8.86 | 0.160 | 1.82% | 8.70 | 8.93 | 8.52 | 61,613.00 |
| Apr 13 2024 | 8.70 | -1.33 | -13.21% | 10.03 | 10.10 | 7.49 | 79,414.00 |
| Apr 12 2024 | 10.03 | -0.480 | -4.60% | 10.50 | 10.53 | 10.00 | 61,289.00 |
| Apr 11 2024 | 10.51 | 0.00 | 0.03% | 10.52 | 10.56 | 10.33 | 51,921.00 |
| Apr 10 2024 | 10.51 | 0.030 | 0.26% | 10.48 | 10.66 | 10.33 | 55,355.00 |
| Apr 09 2024 | 10.48 | 0.090 | 0.90% | 10.34 | 10.52 | 10.25 | 53,906.00 |
| Apr 08 2024 | 10.39 | -0.020 | -0.17% | 10.41 | 10.61 | 10.34 | 51,233.00 |
| Apr 07 2024 | 10.41 | 0.060 | 0.54% | 10.35 | 10.44 | 10.29 | 38,122.00 |
| Apr 06 2024 | 10.35 | -0.110 | -1.09% | 10.49 | 10.52 | 10.26 | 48,459.00 |
| Apr 05 2024 | 10.46 | -0.270 | -2.50% | 10.74 | 10.75 | 10.25 | 52,960.00 |
| Apr 04 2024 | 10.73 | 0.330 | 3.20% | 10.32 | 10.75 | 10.32 | 46,182.00 |
| Apr 03 2024 | 10.40 | 0.250 | 2.47% | 10.20 | 10.68 | 10.08 | 63,314.00 |
| Apr 02 2024 | 10.15 | -1.09 | -9.68% | 11.21 | 11.23 | 10.10 | 62,899.00 |
| Apr 01 2024 | 11.24 | -0.250 | -2.15% | 11.48 | 11.58 | 10.76 | 54,597.00 |
| Mar 31 2024 | 11.48 | 0.560 | 5.12% | 10.93 | 11.62 | 10.92 | 56,611.00 |
| Mar 30 2024 | 10.92 | -0.080 | -0.70% | 10.89 | 11.01 | 10.59 | 66,457.00 |
| Mar 29 2024 | 11.00 | -1.10 | -9.11% | 12.11 | 12.13 | 10.50 | 61,535.00 |
| Mar 28 2024 | 12.10 | 0.710 | 6.20% | 11.34 | 12.60 | 11.33 | 69,176.00 |
| Mar 27 2024 | 11.40 | -1.36 | -10.68% | 12.72 | 12.75 | 11.24 | 81,364.00 |
| Mar 26 2024 | 12.76 | -1.67 | -11.55% | 14.46 | 14.52 | 12.17 | 62,429.00 |
| Mar 25 2024 | 14.42 | 0.150 | 1.07% | 14.17 | 14.52 | 14.16 | 67,395.00 |
| Mar 24 2024 | 14.27 | 0.230 | 1.60% | 14.05 | 14.31 | 14.04 | 41,641.00 |
| Mar 23 2024 | 14.05 | 0.060 | 0.41% | 14.01 | 14.33 | 13.88 | 43,980.00 |
| Mar 22 2024 | 13.99 | -0.670 | -4.54% | 14.66 | 14.81 | 13.86 | 49,598.00 |
| Mar 21 2024 | 14.65 | 0.170 | 1.17% | 14.47 | 14.99 | 14.19 | 51,296.00 |
| Mar 20 2024 | 14.48 | 2.14 | 17.30% | 12.29 | 14.52 | 12.12 | 67,560.00 |
| Mar 19 2024 | 12.35 | -1.70 | -12.10% | 14.05 | 14.14 | 12.30 | 72,635.00 |
| Mar 18 2024 | 14.05 | -1.05 | -6.97% | 15.08 | 15.10 | 14.02 | 73,591.00 |
| Mar 17 2024 | 15.10 | 0.730 | 5.09% | 14.50 | 15.16 | 14.38 | 40,919.00 |
| Mar 16 2024 | 14.37 | -0.600 | -4.00% | 14.91 | 15.50 | 14.24 | 68,817.00 |
| Mar 15 2024 | 14.97 | -0.600 | -3.87% | 15.04 | 15.17 | 13.56 | 68,639.00 |
| Mar 14 2024 | 15.57 | 0.00 | 0.00% | 15.57 | 15.57 | 15.57 | 0.00 |
| Mar 13 2024 | 15.57 | 0.560 | 3.70% | 15.02 | 15.64 | 14.89 | 42,108.00 |
| Mar 12 2024 | 15.01 | 0.010 | 0.09% | 15.00 | 15.16 | 14.78 | 36,990.00 |
| Mar 11 2024 | 15.00 | 0.340 | 2.33% | 14.69 | 15.32 | 14.36 | 47,125.00 |
| Mar 10 2024 | 14.66 | -0.390 | -2.61% | 14.98 | 15.09 | 14.64 | 43,068.00 |
| Mar 09 2024 | 15.05 | -0.020 | -0.12% | 15.08 | 15.24 | 14.97 | 38,454.00 |
| Mar 08 2024 | 15.07 | 1.18 | 8.51% | 13.90 | 15.16 | 13.90 | 59,944.00 |
| Mar 07 2024 | 13.89 | 0.720 | 5.46% | 13.17 | 13.96 | 12.95 | 41,371.00 |
| Mar 06 2024 | 13.17 | 0.500 | 3.95% | 12.64 | 13.46 | 12.62 | 46,103.00 |
| Mar 05 2024 | 12.67 | -0.500 | -3.76% | 13.17 | 13.77 | 12.44 | 49,708.00 |
| Mar 04 2024 | 13.16 | 0.00 | 0.02% | 13.21 | 13.25 | 12.91 | 58,822.00 |
| Mar 03 2024 | 13.16 | 0.350 | 2.70% | 12.81 | 13.20 | 12.80 | 47,480.00 |
| Mar 02 2024 | 12.81 | 0.370 | 3.01% | 12.41 | 13.04 | 12.30 | 46,358.00 |
| Mar 01 2024 | 12.44 | 0.940 | 8.16% | 11.47 | 12.44 | 11.35 | 49,530.00 |
| Feb 29 2024 | 11.50 | 0.300 | 2.71% | 11.20 | 11.64 | 11.12 | 47,716.00 |
| Feb 28 2024 | 11.20 | 0.150 | 1.35% | 11.04 | 11.21 | 10.80 | 47,598.00 |
| Feb 27 2024 | 11.05 | 0.070 | 0.67% | 10.97 | 11.05 | 10.85 | 46,416.00 |
| Feb 26 2024 | 10.98 | 0.300 | 2.81% | 10.68 | 10.99 | 10.53 | 39,662.00 |
| Feb 25 2024 | 10.68 | 0.180 | 1.72% | 10.49 | 10.68 | 10.46 | 39,031.00 |
| Feb 24 2024 | 10.49 | 0.070 | 0.71% | 10.40 | 10.61 | 10.36 | 37,037.00 |
| Feb 23 2024 | 10.42 | -0.200 | -1.89% | 10.58 | 11.00 | 10.39 | 54,666.00 |
| Feb 22 2024 | 10.62 | 0.430 | 4.18% | 10.19 | 10.73 | 10.14 | 52,611.00 |
| Feb 21 2024 | 10.20 | -0.170 | -1.67% | 10.38 | 10.49 | 10.03 | 38,809.00 |
| Feb 20 2024 | 10.37 | -0.170 | -1.58% | 10.53 | 10.59 | 10.23 | 48,950.00 |
| Feb 19 2024 | 10.53 | 0.010 | 0.07% | 10.55 | 10.68 | 10.50 | 47,540.00 |
| Feb 18 2024 | 10.53 | 0.130 | 1.25% | 10.40 | 10.58 | 10.34 | 34,886.00 |
| Feb 17 2024 | 10.40 | 0.020 | 0.18% | 10.38 | 10.63 | 10.29 | 43,088.00 |
