Identifier on Kucoin: A-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.4989 USDC |
6,703.5800 |
0.4915 USDC |
0.4910 USDC |
0.5073 USDC |
0.4973 USDC |
| 2025-08-26 |
0.4831 USDC |
3,962.5300 |
0.4778 USDC |
0.4770 USDC |
0.4895 USDC |
0.4856 USDC |
| 2025-08-25 |
0.5037 USDC |
8,052.6300 |
0.5108 USDC |
0.4902 USDC |
0.5207 USDC |
0.4980 USDC |
| 2025-08-24 |
0.5096 USDC |
3,272.1300 |
0.5168 USDC |
0.4992 USDC |
0.5168 USDC |
0.5129 USDC |
| 2025-08-23 |
0.5164 USDC |
2,303.3200 |
0.5246 USDC |
0.5123 USDC |
0.5285 USDC |
0.5147 USDC |
| 2025-08-22 |
0.4928 USDC |
8,540.6900 |
0.4919 USDC |
0.4747 USDC |
0.5069 USDC |
0.5069 USDC |
| 2025-08-21 |
0.5027 USDC |
328.7000 |
0.5051 USDC |
0.4973 USDC |
0.5096 USDC |
0.4973 USDC |
| 2025-08-20 |
0.4848 USDC |
963.2900 |
0.4847 USDC |
0.4800 USDC |
0.4934 USDC |
0.4934 USDC |
| 2025-08-19 |
0.4957 USDC |
13,221.3200 |
0.4934 USDC |
0.4854 USDC |
0.5012 USDC |
0.4854 USDC |
| 2025-08-18 |
0.5006 USDC |
11,554.3100 |
0.5090 USDC |
0.4895 USDC |
0.5090 USDC |
0.5012 USDC |
| 2025-08-17 |
0.5173 USDC |
2,063.7600 |
0.5090 USDC |
0.5090 USDC |
0.5210 USDC |
0.5174 USDC |
| 2025-08-16 |
0.5051 USDC |
3,564.6300 |
0.5064 USDC |
0.5044 USDC |
0.5129 USDC |
0.5129 USDC |
| 2025-08-15 |
0.5160 USDC |
17,408.7500 |
0.5168 USDC |
0.4934 USDC |
0.5227 USDC |
0.5064 USDC |
| 2025-08-14 |
0.5338 USDC |
10,560.6600 |
0.5753 USDC |
0.5090 USDC |
0.5775 USDC |
0.5129 USDC |
| 2025-08-13 |
0.5719 USDC |
14,252.3500 |
0.5519 USDC |
0.5480 USDC |
0.6065 USDC |
0.5657 USDC |
| 2025-08-12 |
0.5341 USDC |
7,565.5300 |
0.5285 USDC |
0.5230 USDC |
0.5486 USDC |
0.5486 USDC |
| 2025-08-11 |
0.5275 USDC |
308.5800 |
0.5349 USDC |
0.5207 USDC |
0.5480 USDC |
0.5299 USDC |
| 2025-08-10 |
0.5462 USDC |
642.9900 |
0.5441 USDC |
0.5285 USDC |
0.5515 USDC |
0.5324 USDC |
| 2025-08-09 |
0.5334 USDC |
1,501.4500 |
0.5285 USDC |
0.5285 USDC |
0.5480 USDC |
0.5421 USDC |
| 2025-08-08 |
0.5291 USDC |
6,482.1300 |
0.5324 USDC |
0.5246 USDC |
0.5340 USDC |
0.5324 USDC |
| 2025-08-07 |
0.5199 USDC |
7,529.0800 |
0.5113 USDC |
0.5071 USDC |
0.5246 USDC |
0.5164 USDC |
| 2025-08-06 |
0.5021 USDC |
945.2900 |
0.5029 USDC |
0.4934 USDC |
0.5090 USDC |
0.5090 USDC |
| 2025-08-05 |
0.5047 USDC |
2,346.0200 |
0.5129 USDC |
0.5012 USDC |
0.5207 USDC |
0.5051 USDC |
| 2025-08-04 |
0.5014 USDC |
1,159.1800 |
0.4988 USDC |
0.4981 USDC |
0.5090 USDC |
0.5090 USDC |
| 2025-08-03 |
0.4923 USDC |
159.8500 |
0.4826 USDC |
0.4817 USDC |
0.4973 USDC |
0.4971 USDC |
| 2025-08-02 |
0.4890 USDC |
794.6300 |
0.5012 USDC |
0.4778 USDC |
0.5023 USDC |
0.4862 USDC |
| 2025-08-01 |
0.5027 USDC |
9,772.8100 |
0.5090 USDC |
0.4973 USDC |
0.5128 USDC |
0.5056 USDC |
| 2025-07-31 |
0.5306 USDC |
186.2100 |
0.5363 USDC |
0.5246 USDC |
0.5402 USDC |
0.5285 USDC |
| 2025-07-30 |
0.5410 USDC |
6,029.4100 |
0.5402 USDC |
0.5129 USDC |
0.5441 USDC |
0.5352 USDC |
| 2025-07-29 |
0.5421 USDC |
12,701.2600 |
0.5480 USDC |
0.5363 USDC |
0.5558 USDC |
0.5422 USDC |
| 2025-07-28 |
0.5459 USDC |
35,094.0900 |
0.5792 USDC |
0.5336 USDC |
0.5909 USDC |
0.5447 USDC |
| 2025-07-27 |
0.5799 USDC |
1,531.8800 |
0.5753 USDC |
0.5753 USDC |
0.5831 USDC |
0.5831 USDC |
| 2025-07-26 |
0.5740 USDC |
973.1900 |
0.5741 USDC |
0.5712 USDC |
0.5763 USDC |
0.5753 USDC |
| 2025-07-25 |
0.5639 USDC |
15,862.1600 |
0.5714 USDC |
0.5558 USDC |
0.5758 USDC |
0.5627 USDC |
| 2025-07-24 |
0.5747 USDC |
15,496.1800 |
0.6026 USDC |
0.5519 USDC |
0.6104 USDC |
0.5831 USDC |
| 2025-07-23 |
0.6027 USDC |
54,086.4900 |
0.6005 USDC |
0.5786 USDC |
0.6455 USDC |
0.6059 USDC |
| 2025-07-22 |
0.5946 USDC |
7,026.5200 |
0.6026 USDC |
0.5831 USDC |
0.6065 USDC |
0.5948 USDC |
| 2025-07-21 |
0.6229 USDC |
29,608.2000 |
0.6140 USDC |
0.5909 USDC |
0.6393 USDC |
0.6065 USDC |
| 2025-07-20 |
0.6143 USDC |
7,836.3000 |
0.6052 USDC |
0.6030 USDC |
0.6320 USDC |
0.6315 USDC |
| 2025-07-19 |
0.5987 USDC |
29,282.5100 |
0.5934 USDC |
0.5737 USDC |
0.6215 USDC |
0.6050 USDC |
| 2025-07-18 |
0.5960 USDC |
11,422.4500 |
0.5780 USDC |
0.5780 USDC |
0.6140 USDC |
0.5780 USDC |
| 2025-07-17 |
0.5595 USDC |
10,004.3900 |
0.5620 USDC |
0.5510 USDC |
0.5647 USDC |
0.5647 USDC |
| 2025-07-16 |
0.5579 USDC |
6,478.4400 |
0.5541 USDC |
0.5541 USDC |
0.5671 USDC |
0.5632 USDC |
| 2025-07-15 |
0.5361 USDC |
7,412.0300 |
0.5473 USDC |
0.5330 USDC |
0.5510 USDC |
0.5510 USDC |
| 2025-07-14 |
0.5594 USDC |
22,419.4000 |
0.5467 USDC |
0.5447 USDC |
0.5690 USDC |
0.5471 USDC |
| 2025-07-13 |
0.5470 USDC |
792.2300 |
0.5296 USDC |
0.5296 USDC |
0.5600 USDC |
0.5513 USDC |
| 2025-07-12 |
0.5337 USDC |
12,386.0600 |
0.5330 USDC |
0.5240 USDC |
0.5490 USDC |
0.5246 USDC |
| 2025-07-11 |
0.5510 USDC |
8,100.7700 |
0.5455 USDC |
0.5455 USDC |
0.5585 USDC |
0.5531 USDC |
| 2025-07-10 |
0.5193 USDC |
3,721.4900 |
0.5247 USDC |
0.5177 USDC |
0.5247 USDC |
0.5183 USDC |
| 2025-07-09 |
0.5074 USDC |
14,126.3100 |
0.5018 USDC |
0.4995 USDC |
0.5240 USDC |
0.5240 USDC |