Identifier on Kucoin: A-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2956 USDC |
4,935.6500 |
0.2982 USDC |
0.2907 USDC |
0.3057 USDC |
0.2962 USDC |
| 2025-10-15 |
0.3065 USDC |
2,027.9300 |
0.3123 USDC |
0.2985 USDC |
0.3134 USDC |
0.2985 USDC |
| 2025-10-14 |
0.3073 USDC |
46,670.3400 |
0.3247 USDC |
0.2980 USDC |
0.3247 USDC |
0.3148 USDC |
| 2025-10-13 |
0.3062 USDC |
49,987.3300 |
0.3064 USDC |
0.3045 USDC |
0.3264 USDC |
0.3264 USDC |
| 2025-10-12 |
0.2885 USDC |
45,417.2500 |
0.2764 USDC |
0.2730 USDC |
0.3091 USDC |
0.3038 USDC |
| 2025-10-11 |
0.2723 USDC |
35,008.7800 |
0.2633 USDC |
0.2598 USDC |
0.2847 USDC |
0.2743 USDC |
| 2025-10-10 |
0.3745 USDC |
8,959.7900 |
0.3881 USDC |
0.3642 USDC |
0.3896 USDC |
0.3690 USDC |
| 2025-10-09 |
0.3853 USDC |
919.2400 |
0.4002 USDC |
0.3779 USDC |
0.4002 USDC |
0.3833 USDC |
| 2025-10-08 |
0.3987 USDC |
6.0500 |
0.3987 USDC |
0.3987 USDC |
0.3987 USDC |
0.3987 USDC |
| 2025-10-07 |
0.4005 USDC |
2,411.4200 |
0.4097 USDC |
0.3948 USDC |
0.4155 USDC |
0.3954 USDC |
| 2025-10-06 |
0.4107 USDC |
941.1400 |
0.4075 USDC |
0.4047 USDC |
0.4161 USDC |
0.4091 USDC |
| 2025-10-05 |
0.4111 USDC |
818.8100 |
0.4075 USDC |
0.4034 USDC |
0.4144 USDC |
0.4036 USDC |
| 2025-10-04 |
0.4047 USDC |
795.6100 |
0.4162 USDC |
0.3987 USDC |
0.4163 USDC |
0.3987 USDC |
| 2025-10-03 |
0.4140 USDC |
191.6200 |
0.4134 USDC |
0.4103 USDC |
0.4163 USDC |
0.4153 USDC |
| 2025-10-02 |
0.4168 USDC |
5,170.5700 |
0.4103 USDC |
0.4095 USDC |
0.4247 USDC |
0.4158 USDC |
| 2025-10-01 |
0.4027 USDC |
488.5800 |
0.3959 USDC |
0.3941 USDC |
0.4045 USDC |
0.4045 USDC |
| 2025-09-30 |
0.3932 USDC |
185.0100 |
0.3997 USDC |
0.3900 USDC |
0.3997 USDC |
0.3900 USDC |
| 2025-09-29 |
0.4080 USDC |
314.5900 |
0.4137 USDC |
0.4049 USDC |
0.4137 USDC |
0.4049 USDC |
| 2025-09-28 |
0.4064 USDC |
671.9200 |
0.4000 USDC |
0.4000 USDC |
0.4126 USDC |
0.4126 USDC |
| 2025-09-27 |
0.4065 USDC |
240.7700 |
0.4087 USDC |
0.4047 USDC |
0.4087 USDC |
0.4064 USDC |
| 2025-09-26 |
0.4031 USDC |
954.5300 |
0.4026 USDC |
0.3988 USDC |
0.4051 USDC |
0.4049 USDC |
| 2025-09-25 |
0.4100 USDC |
9,146.9200 |
0.4164 USDC |
0.4024 USDC |
0.4164 USDC |
0.4058 USDC |
| 2025-09-24 |
0.4213 USDC |
2,730.7600 |
0.4230 USDC |
0.4184 USDC |
0.4260 USDC |
0.4221 USDC |
| 2025-09-23 |
0.4280 USDC |
874.9700 |
0.4266 USDC |
0.4244 USDC |
0.4299 USDC |
0.4293 USDC |
| 2025-09-22 |
0.4323 USDC |
7,586.7000 |
0.4624 USDC |
0.4007 USDC |
0.4624 USDC |
0.4287 USDC |
| 2025-09-21 |
0.4666 USDC |
861.9400 |
0.4706 USDC |
0.4647 USDC |
0.4711 USDC |
0.4671 USDC |
| 2025-09-20 |
0.4714 USDC |
4.6100 |
0.4700 USDC |
0.4700 USDC |
0.4739 USDC |
0.4739 USDC |
| 2025-09-19 |
0.4773 USDC |
979.1900 |
0.4868 USDC |
0.4692 USDC |
0.4868 USDC |
0.4707 USDC |
| 2025-09-18 |
0.4842 USDC |
453.7000 |
0.4805 USDC |
0.4792 USDC |
0.4892 USDC |
0.4855 USDC |
| 2025-09-17 |
0.4736 USDC |
25.9500 |
0.4778 USDC |
0.4700 USDC |
0.4778 USDC |
0.4700 USDC |
| 2025-09-16 |
0.4691 USDC |
495.5500 |
0.4700 USDC |
0.4640 USDC |
0.4746 USDC |
0.4700 USDC |
| 2025-09-15 |
0.4723 USDC |
2,119.7800 |
0.4817 USDC |
0.4686 USDC |
0.4879 USDC |
0.4695 USDC |
| 2025-09-14 |
0.4939 USDC |
5,419.7900 |
0.4973 USDC |
0.4795 USDC |
0.5090 USDC |
0.4864 USDC |
| 2025-09-13 |
0.4921 USDC |
308.5300 |
0.4910 USDC |
0.4877 USDC |
0.4986 USDC |
0.4934 USDC |
| 2025-09-12 |
0.4795 USDC |
1,279.1800 |
0.4739 USDC |
0.4739 USDC |
0.4895 USDC |
0.4812 USDC |
| 2025-09-11 |
0.4670 USDC |
3,378.8300 |
0.4700 USDC |
0.4669 USDC |
0.4713 USDC |
0.4669 USDC |
| 2025-09-10 |
0.4689 USDC |
1,391.2400 |
0.4655 USDC |
0.4635 USDC |
0.4708 USDC |
0.4635 USDC |
| 2025-09-09 |
0.4686 USDC |
2,393.5800 |
0.4720 USDC |
0.4622 USDC |
0.4739 USDC |
0.4622 USDC |
| 2025-09-08 |
0.4697 USDC |
231.3400 |
0.4716 USDC |
0.4687 USDC |
0.4739 USDC |
0.4693 USDC |
| 2025-09-07 |
0.4674 USDC |
355.8000 |
0.4649 USDC |
0.4649 USDC |
0.4677 USDC |
0.4659 USDC |
| 2025-09-06 |
0.4654 USDC |
7,140.0100 |
0.4706 USDC |
0.4639 USDC |
0.4710 USDC |
0.4646 USDC |
| 2025-09-05 |
0.4558 USDC |
5,736.7400 |
0.4532 USDC |
0.4504 USDC |
0.4690 USDC |
0.4592 USDC |
| 2025-09-04 |
0.4704 USDC |
1,351.3200 |
0.4849 USDC |
0.4669 USDC |
0.4849 USDC |
0.4705 USDC |
| 2025-09-03 |
0.4844 USDC |
85.1900 |
0.4845 USDC |
0.4842 USDC |
0.4845 USDC |
0.4842 USDC |
| 2025-09-02 |
0.4844 USDC |
596.2500 |
0.4796 USDC |
0.4778 USDC |
0.4890 USDC |
0.4853 USDC |
| 2025-09-01 |
0.4925 USDC |
4,813.8800 |
0.4858 USDC |
0.4817 USDC |
0.4986 USDC |
0.4817 USDC |
| 2025-08-31 |
0.4977 USDC |
33.1700 |
0.4988 USDC |
0.4917 USDC |
0.4988 USDC |
0.4917 USDC |
| 2025-08-30 |
0.4961 USDC |
142.1700 |
0.4911 USDC |
0.4911 USDC |
0.4971 USDC |
0.4940 USDC |
| 2025-08-29 |
0.4900 USDC |
9,672.5100 |
0.5051 USDC |
0.4829 USDC |
0.5059 USDC |
0.4895 USDC |
| 2025-08-28 |
0.5108 USDC |
777.4800 |
0.5012 USDC |
0.4973 USDC |
0.5146 USDC |
0.5115 USDC |