Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
9.1325 USDC |
54.8407 KCS |
9.1140 USDC |
9.1140 USDC |
9.1900 USDC |
9.1900 USDC |
| 2026-02-03 |
9.3124 USDC |
375.8374 KCS |
9.3760 USDC |
9.2340 USDC |
9.4770 USDC |
9.2870 USDC |
| 2026-02-02 |
8.9789 USDC |
1,595.1180 KCS |
8.8930 USDC |
8.5730 USDC |
9.4960 USDC |
9.3430 USDC |
| 2026-02-01 |
9.1709 USDC |
377.2490 KCS |
9.1950 USDC |
9.0530 USDC |
9.2210 USDC |
9.1640 USDC |
| 2026-01-31 |
9.9980 USDC |
168.2886 KCS |
10.2250 USDC |
9.8930 USDC |
10.2550 USDC |
9.9450 USDC |
| 2026-01-30 |
10.1261 USDC |
1,112.9080 KCS |
10.3180 USDC |
9.9790 USDC |
10.3180 USDC |
10.1560 USDC |
| 2026-01-29 |
10.6222 USDC |
632.9604 KCS |
10.8170 USDC |
10.3370 USDC |
10.8360 USDC |
10.3630 USDC |
| 2026-01-28 |
10.8828 USDC |
935.9966 KCS |
10.9110 USDC |
10.7360 USDC |
10.9680 USDC |
10.8050 USDC |
| 2026-01-27 |
10.7477 USDC |
2,279.8761 KCS |
10.7300 USDC |
10.5970 USDC |
10.8940 USDC |
10.8940 USDC |
| 2026-01-26 |
10.6483 USDC |
364.1864 KCS |
10.4680 USDC |
10.4680 USDC |
10.7070 USDC |
10.5860 USDC |
| 2026-01-25 |
10.7375 USDC |
177.8593 KCS |
10.7540 USDC |
10.7050 USDC |
10.7780 USDC |
10.7050 USDC |
| 2026-01-24 |
10.8009 USDC |
93.9256 KCS |
10.8270 USDC |
10.7730 USDC |
10.8360 USDC |
10.7850 USDC |
| 2026-01-23 |
10.7175 USDC |
63.5101 KCS |
10.7280 USDC |
10.6880 USDC |
10.7540 USDC |
10.7270 USDC |
| 2026-01-22 |
10.7233 USDC |
296.7941 KCS |
10.7260 USDC |
10.6150 USDC |
10.8260 USDC |
10.6780 USDC |
| 2026-01-21 |
10.5297 USDC |
208.7382 KCS |
10.4400 USDC |
10.4030 USDC |
10.5840 USDC |
10.4680 USDC |
| 2026-01-20 |
10.6681 USDC |
675.9680 KCS |
10.9390 USDC |
10.4760 USDC |
11.0160 USDC |
10.5660 USDC |
| 2026-01-19 |
11.1828 USDC |
918.7792 KCS |
11.3580 USDC |
11.0190 USDC |
11.3580 USDC |
11.2000 USDC |
| 2026-01-18 |
11.4935 USDC |
131.0376 KCS |
11.4850 USDC |
11.4630 USDC |
11.5350 USDC |
11.4880 USDC |
| 2026-01-17 |
11.4647 USDC |
317.3972 KCS |
11.4350 USDC |
11.3900 USDC |
11.5710 USDC |
11.5090 USDC |
| 2026-01-16 |
11.4673 USDC |
325.4705 KCS |
11.4920 USDC |
11.3570 USDC |
11.5510 USDC |
11.4060 USDC |
| 2026-01-15 |
11.5263 USDC |
1,059.4696 KCS |
11.4870 USDC |
11.3550 USDC |
11.6620 USDC |
11.4820 USDC |
| 2026-01-14 |
11.5309 USDC |
1,227.5882 KCS |
11.5780 USDC |
11.4190 USDC |
11.6430 USDC |
11.5440 USDC |
| 2026-01-13 |
11.1746 USDC |
230.8820 KCS |
11.1850 USDC |
11.1200 USDC |
11.1990 USDC |
11.1780 USDC |
| 2026-01-12 |
10.9660 USDC |
549.6949 KCS |
10.8730 USDC |
10.8730 USDC |
11.0290 USDC |
10.9750 USDC |
| 2026-01-11 |
10.8579 USDC |
214.3297 KCS |
10.7950 USDC |
10.7770 USDC |
10.9140 USDC |
10.9140 USDC |
| 2026-01-10 |
10.9616 USDC |
4,211.1151 KCS |
11.4790 USDC |
10.5910 USDC |
11.6050 USDC |
10.8820 USDC |
| 2026-01-09 |
11.4954 USDC |
689.6340 KCS |
11.3890 USDC |
11.3590 USDC |
11.5720 USDC |
11.5410 USDC |
| 2026-01-08 |
11.3748 USDC |
1,350.8483 KCS |
11.4780 USDC |
11.2300 USDC |
11.5170 USDC |
11.3270 USDC |
| 2026-01-07 |
11.4997 USDC |
698.8751 KCS |
11.6310 USDC |
11.3650 USDC |
11.6480 USDC |
11.3650 USDC |
| 2026-01-06 |
11.5155 USDC |
685.7056 KCS |
11.4560 USDC |
11.4290 USDC |
11.6290 USDC |
11.5390 USDC |
| 2026-01-05 |
11.2614 USDC |
1,572.1481 KCS |
11.1360 USDC |
11.1350 USDC |
11.3000 USDC |
11.2360 USDC |
| 2026-01-04 |
11.0732 USDC |
476.8868 KCS |
11.0190 USDC |
11.0110 USDC |
11.1080 USDC |
11.0610 USDC |
| 2026-01-03 |
11.0164 USDC |
374.7077 KCS |
11.0200 USDC |
10.9280 USDC |
11.0610 USDC |
10.9910 USDC |
| 2026-01-02 |
10.8477 USDC |
2,480.9725 KCS |
10.8030 USDC |
10.7130 USDC |
11.0430 USDC |
11.0140 USDC |
| 2026-01-01 |
10.7463 USDC |
82.6136 KCS |
10.7360 USDC |
10.7270 USDC |
10.8200 USDC |
10.8200 USDC |
| 2025-12-31 |
10.7812 USDC |
243.3539 KCS |
10.7770 USDC |
10.6940 USDC |
10.8490 USDC |
10.7170 USDC |
| 2025-12-30 |
10.7924 USDC |
913.0946 KCS |
10.7190 USDC |
10.7180 USDC |
10.8520 USDC |
10.8070 USDC |
| 2025-12-29 |
10.8709 USDC |
423.0709 KCS |
10.8500 USDC |
10.7000 USDC |
10.9940 USDC |
10.7260 USDC |
| 2025-12-28 |
10.7617 USDC |
811.0081 KCS |
10.8530 USDC |
10.6030 USDC |
10.8840 USDC |
10.8350 USDC |
| 2025-12-27 |
10.7900 USDC |
151.7574 KCS |
10.7850 USDC |
10.7610 USDC |
10.8080 USDC |
10.7900 USDC |
| 2025-12-26 |
10.8656 USDC |
509.0521 KCS |
10.7320 USDC |
10.7200 USDC |
10.9990 USDC |
10.8040 USDC |
| 2025-12-25 |
10.8644 USDC |
544.4147 KCS |
10.8160 USDC |
10.8120 USDC |
11.0000 USDC |
10.8740 USDC |
| 2025-12-24 |
10.8254 USDC |
261.8776 KCS |
10.8500 USDC |
10.7620 USDC |
10.8550 USDC |
10.8160 USDC |
| 2025-12-23 |
10.7758 USDC |
435.0819 KCS |
10.8910 USDC |
10.6980 USDC |
10.8910 USDC |
10.8430 USDC |
| 2025-12-22 |
10.9199 USDC |
1,087.0431 KCS |
10.8710 USDC |
10.7500 USDC |
10.9790 USDC |
10.8150 USDC |
| 2025-12-21 |
10.7646 USDC |
514.2072 KCS |
10.7400 USDC |
10.6820 USDC |
10.8700 USDC |
10.7120 USDC |
| 2025-12-20 |
10.7426 USDC |
501.0070 KCS |
10.7270 USDC |
10.6700 USDC |
10.8130 USDC |
10.7740 USDC |
| 2025-12-19 |
10.5358 USDC |
624.9191 KCS |
10.3400 USDC |
10.3400 USDC |
10.6730 USDC |
10.6400 USDC |
| 2025-12-18 |
10.4470 USDC |
1,288.3710 KCS |
10.3720 USDC |
10.2450 USDC |
10.7220 USDC |
10.3340 USDC |
| 2025-12-17 |
10.4935 USDC |
323.1617 KCS |
10.5230 USDC |
10.4650 USDC |
10.5290 USDC |
10.5270 USDC |