Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
11.1270 USDC |
747.3234 KCS |
11.0780 USDC |
11.0750 USDC |
11.1810 USDC |
11.1810 USDC |
| 2025-06-17 |
11.1606 USDC |
2,353.5485 KCS |
11.1180 USDC |
11.1180 USDC |
11.2220 USDC |
11.1480 USDC |
| 2025-06-16 |
11.2134 USDC |
5,553.2152 KCS |
11.1830 USDC |
11.1220 USDC |
11.2930 USDC |
11.2470 USDC |
| 2025-06-15 |
11.1701 USDC |
3,867.1816 KCS |
11.2440 USDC |
11.0870 USDC |
11.2610 USDC |
11.1960 USDC |
| 2025-06-14 |
11.2137 USDC |
1,662.1336 KCS |
11.2920 USDC |
11.1620 USDC |
11.2930 USDC |
11.2080 USDC |
| 2025-06-13 |
11.2165 USDC |
31,179.2420 KCS |
11.3010 USDC |
11.1410 USDC |
11.3220 USDC |
11.2600 USDC |
| 2025-06-12 |
11.3105 USDC |
1,341.2930 KCS |
11.4000 USDC |
11.1360 USDC |
11.4430 USDC |
11.3300 USDC |
| 2025-06-11 |
11.3108 USDC |
1,322.7850 KCS |
11.4360 USDC |
11.1310 USDC |
11.4500 USDC |
11.3630 USDC |
| 2025-06-10 |
11.3508 USDC |
27.3583 KCS |
11.3680 USDC |
11.3240 USDC |
11.3690 USDC |
11.3620 USDC |
| 2025-06-09 |
11.1911 USDC |
309.1592 KCS |
11.0960 USDC |
11.0630 USDC |
11.3250 USDC |
11.1570 USDC |
| 2025-06-08 |
10.9193 USDC |
4,775.2017 KCS |
11.1030 USDC |
10.8470 USDC |
11.2820 USDC |
11.0790 USDC |
| 2025-06-07 |
11.0873 USDC |
198.9132 KCS |
11.0900 USDC |
11.0490 USDC |
11.1460 USDC |
11.0790 USDC |
| 2025-06-06 |
11.1285 USDC |
374.0082 KCS |
11.0890 USDC |
11.0530 USDC |
11.1820 USDC |
11.1060 USDC |
| 2025-06-05 |
11.1185 USDC |
545.4192 KCS |
11.1800 USDC |
11.0310 USDC |
11.2000 USDC |
11.0540 USDC |
| 2025-06-04 |
11.0952 USDC |
2,060.2519 KCS |
11.1830 USDC |
10.9310 USDC |
11.2320 USDC |
11.1850 USDC |
| 2025-06-03 |
11.2357 USDC |
193.1485 KCS |
11.2300 USDC |
11.2040 USDC |
11.2720 USDC |
11.2040 USDC |
| 2025-06-02 |
11.1448 USDC |
3,183.0192 KCS |
11.3530 USDC |
11.0050 USDC |
11.3700 USDC |
11.2300 USDC |
| 2025-06-01 |
11.2971 USDC |
339.3083 KCS |
11.2690 USDC |
11.2160 USDC |
11.3740 USDC |
11.3020 USDC |
| 2025-05-31 |
11.2489 USDC |
296.2841 KCS |
11.1910 USDC |
11.1850 USDC |
11.2820 USDC |
11.2680 USDC |
| 2025-05-30 |
11.2943 USDC |
688.8824 KCS |
11.3190 USDC |
11.2260 USDC |
11.3610 USDC |
11.2280 USDC |
| 2025-05-29 |
11.3209 USDC |
802.8037 KCS |
11.3750 USDC |
11.2650 USDC |
11.4580 USDC |
11.3410 USDC |
| 2025-05-28 |
11.3441 USDC |
602.7569 KCS |
11.3710 USDC |
11.2840 USDC |
11.3800 USDC |
11.3800 USDC |
| 2025-05-27 |
11.3181 USDC |
323.1136 KCS |
11.2960 USDC |
11.2170 USDC |
11.3720 USDC |
11.3410 USDC |
| 2025-05-26 |
11.2688 USDC |
649.3615 KCS |
11.2670 USDC |
11.1830 USDC |
11.3150 USDC |
11.2330 USDC |
| 2025-05-25 |
11.2048 USDC |
1,621.7350 KCS |
11.2280 USDC |
11.1190 USDC |
11.2350 USDC |
11.2100 USDC |
| 2025-05-24 |
11.3891 USDC |
1,386.9312 KCS |
11.3990 USDC |
11.1610 USDC |
11.5230 USDC |
11.2120 USDC |
| 2025-05-23 |
11.4650 USDC |
539.0746 KCS |
11.5220 USDC |
11.3760 USDC |
11.5790 USDC |
11.4470 USDC |
| 2025-05-22 |
11.4653 USDC |
1,222.3673 KCS |
11.3360 USDC |
11.3270 USDC |
11.5230 USDC |
11.4870 USDC |
| 2025-05-21 |
11.4325 USDC |
2,792.0039 KCS |
11.8540 USDC |
11.2830 USDC |
11.8540 USDC |
11.3310 USDC |
| 2025-05-20 |
11.7504 USDC |
1,112.1243 KCS |
11.7610 USDC |
11.6760 USDC |
11.8430 USDC |
11.8020 USDC |
| 2025-05-19 |
11.6145 USDC |
2,188.1020 KCS |
11.6420 USDC |
11.4270 USDC |
11.7770 USDC |
11.7160 USDC |
| 2025-05-18 |
11.4800 USDC |
1,890.7165 KCS |
11.4830 USDC |
11.3020 USDC |
11.6420 USDC |
11.5040 USDC |
| 2025-05-17 |
11.6291 USDC |
7,100.4838 KCS |
11.9710 USDC |
11.4460 USDC |
12.1200 USDC |
11.5000 USDC |
| 2025-05-16 |
12.0333 USDC |
1,632.3418 KCS |
11.9440 USDC |
11.9050 USDC |
12.1110 USDC |
11.9830 USDC |
| 2025-05-15 |
11.6420 USDC |
2,210.6074 KCS |
11.4320 USDC |
11.2770 USDC |
11.9520 USDC |
11.9250 USDC |
| 2025-05-14 |
11.4035 USDC |
1,734.6003 KCS |
11.4070 USDC |
11.2220 USDC |
11.4840 USDC |
11.4310 USDC |
| 2025-05-13 |
11.3365 USDC |
730.1970 KCS |
11.3240 USDC |
11.2260 USDC |
11.4440 USDC |
11.4250 USDC |
| 2025-05-12 |
11.3265 USDC |
529.0391 KCS |
11.3270 USDC |
11.2470 USDC |
11.4330 USDC |
11.3180 USDC |
| 2025-05-11 |
11.2483 USDC |
713.8451 KCS |
11.3460 USDC |
11.1760 USDC |
11.3780 USDC |
11.3000 USDC |
| 2025-05-10 |
11.2257 USDC |
507.5729 KCS |
11.1980 USDC |
11.1420 USDC |
11.3000 USDC |
11.2240 USDC |
| 2025-05-09 |
11.1163 USDC |
795.4567 KCS |
11.0560 USDC |
10.9790 USDC |
11.2440 USDC |
11.0770 USDC |
| 2025-05-08 |
10.8875 USDC |
833.7737 KCS |
10.7840 USDC |
10.7690 USDC |
10.9780 USDC |
10.9770 USDC |
| 2025-05-07 |
10.7820 USDC |
393.0572 KCS |
10.7970 USDC |
10.7000 USDC |
10.8270 USDC |
10.7620 USDC |
| 2025-05-06 |
10.7227 USDC |
531.6945 KCS |
10.7930 USDC |
10.6410 USDC |
10.8110 USDC |
10.7550 USDC |
| 2025-05-05 |
10.7206 USDC |
97.5639 KCS |
10.7160 USDC |
10.6670 USDC |
10.7870 USDC |
10.7440 USDC |
| 2025-05-04 |
10.7248 USDC |
319.3705 KCS |
10.7250 USDC |
10.6810 USDC |
10.7860 USDC |
10.7110 USDC |
| 2025-05-03 |
10.7827 USDC |
99.4024 KCS |
10.7690 USDC |
10.7410 USDC |
10.8200 USDC |
10.8070 USDC |
| 2025-05-02 |
10.7513 USDC |
161.9010 KCS |
10.7510 USDC |
10.7230 USDC |
10.8340 USDC |
10.8140 USDC |
| 2025-05-01 |
10.8224 USDC |
645.6881 KCS |
10.8250 USDC |
10.7390 USDC |
10.8730 USDC |
10.8630 USDC |
| 2025-04-30 |
10.6983 USDC |
508.6203 KCS |
10.6480 USDC |
10.6330 USDC |
10.7640 USDC |
10.7210 USDC |