Identifier on Kucoin: KAS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0313 USDC |
390,014.2000 |
0.0321 USDC |
0.0303 USDC |
0.0322 USDC |
0.0313 USDC |
| 2026-02-06 |
0.0276 USDC |
966,564.1000 |
0.0264 USDC |
0.0253 USDC |
0.0310 USDC |
0.0309 USDC |
| 2026-02-05 |
0.0316 USDC |
1,086,711.7000 |
0.0310 USDC |
0.0304 USDC |
0.0331 USDC |
0.0310 USDC |
| 2026-02-04 |
0.0314 USDC |
5,993,020.1000 |
0.0318 USDC |
0.0307 USDC |
0.0336 USDC |
0.0308 USDC |
| 2026-02-03 |
0.0329 USDC |
324,894.6000 |
0.0325 USDC |
0.0323 USDC |
0.0337 USDC |
0.0331 USDC |
| 2026-02-02 |
0.0308 USDC |
582,802.5000 |
0.0314 USDC |
0.0296 USDC |
0.0314 USDC |
0.0310 USDC |
| 2026-02-01 |
0.0323 USDC |
485,975.7000 |
0.0334 USDC |
0.0299 USDC |
0.0334 USDC |
0.0309 USDC |
| 2026-01-31 |
0.0353 USDC |
481,242.7000 |
0.0363 USDC |
0.0347 USDC |
0.0363 USDC |
0.0348 USDC |
| 2026-01-30 |
0.0378 USDC |
178,323.7000 |
0.0376 USDC |
0.0375 USDC |
0.0384 USDC |
0.0378 USDC |
| 2026-01-29 |
0.0380 USDC |
862,646.2000 |
0.0394 USDC |
0.0371 USDC |
0.0394 USDC |
0.0382 USDC |
| 2026-01-28 |
0.0398 USDC |
17,696.1000 |
0.0397 USDC |
0.0397 USDC |
0.0403 USDC |
0.0403 USDC |
| 2026-01-27 |
0.0392 USDC |
323,191.6000 |
0.0403 USDC |
0.0388 USDC |
0.0403 USDC |
0.0391 USDC |
| 2026-01-26 |
0.0397 USDC |
546,899.6000 |
0.0395 USDC |
0.0395 USDC |
0.0406 USDC |
0.0396 USDC |
| 2026-01-25 |
0.0406 USDC |
298,267.8000 |
0.0414 USDC |
0.0399 USDC |
0.0414 USDC |
0.0399 USDC |
| 2026-01-24 |
0.0414 USDC |
21,889.6000 |
0.0409 USDC |
0.0409 USDC |
0.0420 USDC |
0.0420 USDC |
| 2026-01-23 |
0.0400 USDC |
342,307.5000 |
0.0399 USDC |
0.0395 USDC |
0.0403 USDC |
0.0396 USDC |
| 2026-01-22 |
0.0405 USDC |
124,499.8000 |
0.0405 USDC |
0.0404 USDC |
0.0407 USDC |
0.0406 USDC |
| 2026-01-21 |
0.0413 USDC |
17,946.4000 |
0.0408 USDC |
0.0403 USDC |
0.0420 USDC |
0.0415 USDC |
| 2026-01-20 |
0.0416 USDC |
82,232.9000 |
0.0425 USDC |
0.0414 USDC |
0.0425 USDC |
0.0418 USDC |
| 2026-01-19 |
0.0421 USDC |
419,898.4000 |
0.0423 USDC |
0.0406 USDC |
0.0431 USDC |
0.0426 USDC |
| 2026-01-18 |
0.0442 USDC |
668,412.4000 |
0.0444 USDC |
0.0436 USDC |
0.0445 USDC |
0.0442 USDC |
| 2026-01-17 |
0.0449 USDC |
228,104.8000 |
0.0453 USDC |
0.0444 USDC |
0.0454 USDC |
0.0449 USDC |
| 2026-01-16 |
0.0453 USDC |
28,984.6000 |
0.0454 USDC |
0.0452 USDC |
0.0454 USDC |
0.0454 USDC |
| 2026-01-15 |
0.0471 USDC |
46,114.6000 |
0.0478 USDC |
0.0470 USDC |
0.0478 USDC |
0.0472 USDC |
| 2026-01-14 |
0.0477 USDC |
7,365.9000 |
0.0484 USDC |
0.0476 USDC |
0.0484 USDC |
0.0477 USDC |
| 2026-01-13 |
0.0473 USDC |
26,889.7000 |
0.0469 USDC |
0.0469 USDC |
0.0480 USDC |
0.0474 USDC |
| 2026-01-12 |
0.0471 USDC |
93,464.2000 |
0.0464 USDC |
0.0464 USDC |
0.0477 USDC |
0.0466 USDC |
| 2026-01-11 |
0.0480 USDC |
271,275.5000 |
0.0462 USDC |
0.0462 USDC |
0.0484 USDC |
0.0479 USDC |
| 2026-01-10 |
0.0464 USDC |
66,392.6000 |
0.0466 USDC |
0.0460 USDC |
0.0468 USDC |
0.0461 USDC |
| 2026-01-09 |
0.0470 USDC |
9,203.3000 |
0.0473 USDC |
0.0467 USDC |
0.0476 USDC |
0.0476 USDC |
| 2026-01-08 |
0.0469 USDC |
504,222.3000 |
0.0488 USDC |
0.0453 USDC |
0.0491 USDC |
0.0474 USDC |
| 2026-01-07 |
0.0495 USDC |
610,391.5000 |
0.0515 USDC |
0.0482 USDC |
0.0515 USDC |
0.0483 USDC |
| 2026-01-06 |
0.0523 USDC |
283,358.3000 |
0.0508 USDC |
0.0508 USDC |
0.0529 USDC |
0.0516 USDC |
| 2026-01-05 |
0.0505 USDC |
914,098.3000 |
0.0494 USDC |
0.0494 USDC |
0.0523 USDC |
0.0515 USDC |
| 2026-01-04 |
0.0486 USDC |
336,242.1000 |
0.0460 USDC |
0.0460 USDC |
0.0499 USDC |
0.0486 USDC |
| 2026-01-03 |
0.0449 USDC |
154,383.5000 |
0.0461 USDC |
0.0440 USDC |
0.0461 USDC |
0.0449 USDC |
| 2026-01-02 |
0.0448 USDC |
394,872.6000 |
0.0443 USDC |
0.0441 USDC |
0.0460 USDC |
0.0460 USDC |
| 2026-01-01 |
0.0429 USDC |
812,760.2000 |
0.0430 USDC |
0.0425 USDC |
0.0435 USDC |
0.0434 USDC |
| 2025-12-31 |
0.0430 USDC |
928,275.2000 |
0.0438 USDC |
0.0426 USDC |
0.0443 USDC |
0.0430 USDC |
| 2025-12-30 |
0.0433 USDC |
66,556.8000 |
0.0436 USDC |
0.0430 USDC |
0.0437 USDC |
0.0434 USDC |
| 2025-12-29 |
0.0445 USDC |
222,662.5000 |
0.0447 USDC |
0.0438 USDC |
0.0455 USDC |
0.0440 USDC |
| 2025-12-28 |
0.0450 USDC |
210,545.7000 |
0.0457 USDC |
0.0443 USDC |
0.0457 USDC |
0.0444 USDC |
| 2025-12-27 |
0.0448 USDC |
65,549.7000 |
0.0450 USDC |
0.0444 USDC |
0.0450 USDC |
0.0447 USDC |
| 2025-12-26 |
0.0445 USDC |
59,754.4000 |
0.0438 USDC |
0.0438 USDC |
0.0456 USDC |
0.0449 USDC |
| 2025-12-25 |
0.0445 USDC |
38,850.7000 |
0.0446 USDC |
0.0444 USDC |
0.0446 USDC |
0.0445 USDC |
| 2025-12-24 |
0.0444 USDC |
340,938.1000 |
0.0453 USDC |
0.0438 USDC |
0.0455 USDC |
0.0441 USDC |
| 2025-12-23 |
0.0449 USDC |
103,212.4000 |
0.0465 USDC |
0.0442 USDC |
0.0465 USDC |
0.0442 USDC |
| 2025-12-22 |
0.0481 USDC |
92,314.2000 |
0.0474 USDC |
0.0464 USDC |
0.0487 USDC |
0.0485 USDC |
| 2025-12-21 |
0.0458 USDC |
485,841.0000 |
0.0446 USDC |
0.0441 USDC |
0.0473 USDC |
0.0467 USDC |
| 2025-12-20 |
0.0440 USDC |
197,763.6000 |
0.0433 USDC |
0.0433 USDC |
0.0448 USDC |
0.0446 USDC |