Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
10.0231 USDC |
1,913.0066 KCS |
10.1110 USDC |
9.9260 USDC |
10.1380 USDC |
9.9600 USDC |
| 2024-04-28 |
10.0279 USDC |
873.1489 KCS |
10.0390 USDC |
9.9200 USDC |
10.1540 USDC |
10.0150 USDC |
| 2024-04-27 |
10.0080 USDC |
753.8582 KCS |
10.0050 USDC |
9.8710 USDC |
10.1100 USDC |
10.0640 USDC |
| 2024-04-26 |
10.1525 USDC |
2,862.4817 KCS |
10.1680 USDC |
10.0350 USDC |
10.2490 USDC |
10.0450 USDC |
| 2024-04-25 |
9.9205 USDC |
2,649.7858 KCS |
9.9470 USDC |
9.6960 USDC |
10.1870 USDC |
10.1850 USDC |
| 2024-04-24 |
10.0128 USDC |
5,497.4038 KCS |
9.9570 USDC |
9.8150 USDC |
10.3540 USDC |
9.8830 USDC |
| 2024-04-23 |
9.7814 USDC |
3,031.6742 KCS |
9.7140 USDC |
9.5630 USDC |
9.8960 USDC |
9.8960 USDC |
| 2024-04-22 |
9.7145 USDC |
2,636.7345 KCS |
9.7260 USDC |
9.6280 USDC |
9.8920 USDC |
9.8830 USDC |
| 2024-04-21 |
9.5244 USDC |
3,128.6010 KCS |
9.2290 USDC |
9.2290 USDC |
9.6760 USDC |
9.6530 USDC |
| 2024-04-20 |
9.0901 USDC |
1,918.7993 KCS |
8.9420 USDC |
8.8360 USDC |
9.2490 USDC |
9.2270 USDC |
| 2024-04-19 |
8.6152 USDC |
6,241.1735 KCS |
8.5190 USDC |
8.2250 USDC |
8.9450 USDC |
8.8620 USDC |
| 2024-04-18 |
8.1748 USDC |
4,529.4832 KCS |
8.1210 USDC |
8.0010 USDC |
8.4650 USDC |
8.4550 USDC |
| 2024-04-17 |
8.2293 USDC |
4,750.9725 KCS |
8.2800 USDC |
7.9000 USDC |
8.5100 USDC |
8.0800 USDC |
| 2024-04-16 |
8.3452 USDC |
4,976.3012 KCS |
8.4810 USDC |
8.1100 USDC |
8.5400 USDC |
8.2870 USDC |
| 2024-04-15 |
8.7808 USDC |
3,659.5936 KCS |
8.8460 USDC |
8.3350 USDC |
9.0000 USDC |
8.5040 USDC |
| 2024-04-14 |
8.7018 USDC |
4,032.6462 KCS |
8.7170 USDC |
8.5330 USDC |
8.9550 USDC |
8.8310 USDC |
| 2024-04-13 |
9.1718 USDC |
7,915.8710 KCS |
10.0100 USDC |
7.4290 USDC |
10.1310 USDC |
8.7530 USDC |
| 2024-04-12 |
10.2533 USDC |
9,007.2998 KCS |
10.5090 USDC |
9.9500 USDC |
10.5290 USDC |
10.0480 USDC |
| 2024-04-11 |
10.4183 USDC |
2,236.9415 KCS |
10.4930 USDC |
10.2290 USDC |
10.5340 USDC |
10.4250 USDC |
| 2024-04-10 |
10.5300 USDC |
2,022.8456 KCS |
10.4530 USDC |
10.3390 USDC |
10.7660 USDC |
10.4100 USDC |
| 2024-04-09 |
10.3524 USDC |
8,950.2561 KCS |
10.3750 USDC |
10.2520 USDC |
10.5280 USDC |
10.5270 USDC |
| 2024-04-08 |
10.4065 USDC |
3,359.1851 KCS |
10.3890 USDC |
10.3210 USDC |
10.6250 USDC |
10.3720 USDC |
| 2024-04-07 |
10.3587 USDC |
1,648.4547 KCS |
10.3500 USDC |
10.2980 USDC |
10.4270 USDC |
10.2980 USDC |
| 2024-04-06 |
10.4223 USDC |
2,186.5885 KCS |
10.4790 USDC |
10.2520 USDC |
10.5420 USDC |
10.3560 USDC |
| 2024-04-05 |
10.4480 USDC |
4,129.5023 KCS |
10.7250 USDC |
10.2450 USDC |
10.7590 USDC |
10.3830 USDC |
| 2024-04-04 |
10.5740 USDC |
3,200.1747 KCS |
10.3390 USDC |
10.3390 USDC |
10.7490 USDC |
10.5990 USDC |
| 2024-04-03 |
10.5082 USDC |
3,447.9510 KCS |
10.2000 USDC |
10.0620 USDC |
10.6770 USDC |
10.5840 USDC |
| 2024-04-02 |
10.5693 USDC |
7,552.4015 KCS |
11.2070 USDC |
10.0280 USDC |
11.2300 USDC |
10.1900 USDC |
| 2024-04-01 |
11.1579 USDC |
8,480.5286 KCS |
11.4710 USDC |
10.7440 USDC |
11.6690 USDC |
11.0930 USDC |
| 2024-03-31 |
11.2608 USDC |
4,458.7121 KCS |
10.9660 USDC |
10.9280 USDC |
11.9650 USDC |
11.4480 USDC |
| 2024-03-30 |
10.7964 USDC |
6,750.3324 KCS |
10.9780 USDC |
10.5270 USDC |
11.1140 USDC |
10.9580 USDC |
| 2024-03-29 |
11.4369 USDC |
13,135.6592 KCS |
12.1180 USDC |
10.4560 USDC |
12.1180 USDC |
10.8280 USDC |
| 2024-03-28 |
12.0100 USDC |
6,475.1674 KCS |
11.3190 USDC |
11.3190 USDC |
12.5720 USDC |
12.2270 USDC |
| 2024-03-27 |
12.0761 USDC |
14,128.1476 KCS |
12.7170 USDC |
11.2380 USDC |
12.7600 USDC |
11.3600 USDC |
| 2024-03-26 |
12.8372 USDC |
19,369.2197 KCS |
14.4840 USDC |
12.1610 USDC |
14.5290 USDC |
12.4790 USDC |
| 2024-03-25 |
14.3486 USDC |
1,659.8667 KCS |
14.2270 USDC |
14.1580 USDC |
14.5370 USDC |
14.3840 USDC |
| 2024-03-24 |
14.1179 USDC |
1,802.2236 KCS |
14.0610 USDC |
13.8530 USDC |
14.2880 USDC |
14.2450 USDC |
| 2024-03-23 |
14.0880 USDC |
1,435.7784 KCS |
14.0110 USDC |
13.8810 USDC |
14.2950 USDC |
14.2870 USDC |
| 2024-03-22 |
14.2305 USDC |
2,230.3851 KCS |
14.6420 USDC |
13.8710 USDC |
14.8260 USDC |
13.9810 USDC |
| 2024-03-21 |
14.6322 USDC |
4,713.8490 KCS |
14.4440 USDC |
14.2020 USDC |
14.9880 USDC |
14.6600 USDC |
| 2024-03-20 |
13.6583 USDC |
6,319.6355 KCS |
12.2980 USDC |
12.1160 USDC |
14.7030 USDC |
14.4450 USDC |
| 2024-03-19 |
13.0631 USDC |
4,793.2216 KCS |
14.0590 USDC |
12.3760 USDC |
14.1210 USDC |
12.3760 USDC |
| 2024-03-18 |
14.5941 USDC |
2,785.8225 KCS |
15.0460 USDC |
14.0030 USDC |
15.0710 USDC |
14.1190 USDC |
| 2024-03-17 |
14.8222 USDC |
1,916.0362 KCS |
14.3490 USDC |
14.3490 USDC |
15.2790 USDC |
15.1170 USDC |
| 2024-03-16 |
14.9416 USDC |
5,635.7809 KCS |
14.9020 USDC |
14.5680 USDC |
15.4880 USDC |
14.5830 USDC |
| 2024-03-15 |
14.1791 USDC |
19,528.9561 KCS |
15.0640 USDC |
13.5030 USDC |
15.1750 USDC |
14.4960 USDC |
| 2024-03-14 |
15.5832 USDC |
8,832.7336 KCS |
15.7960 USDC |
14.8530 USDC |
15.9770 USDC |
14.8530 USDC |
| 2024-03-13 |
15.2965 USDC |
6,641.5077 KCS |
15.0230 USDC |
14.9050 USDC |
16.1160 USDC |
15.6450 USDC |
| 2024-03-12 |
14.9679 USDC |
3,196.5154 KCS |
14.9960 USDC |
14.6740 USDC |
15.1900 USDC |
14.9160 USDC |
| 2024-03-11 |
14.9538 USDC |
4,538.5146 KCS |
14.6930 USDC |
14.3000 USDC |
15.3200 USDC |
15.0470 USDC |