Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
8.0316 USDC |
942.8268 KCS |
8.0470 USDC |
7.9300 USDC |
8.1280 USDC |
8.0710 USDC |
| 2026-03-04 |
8.0341 USDC |
2,610.6623 KCS |
7.7760 USDC |
7.7010 USDC |
8.1660 USDC |
8.1090 USDC |
| 2026-03-03 |
7.5939 USDC |
350.1819 KCS |
7.7090 USDC |
7.4890 USDC |
7.7500 USDC |
7.6000 USDC |
| 2026-03-02 |
7.6248 USDC |
440.7557 KCS |
7.6110 USDC |
7.5430 USDC |
7.7060 USDC |
7.6390 USDC |
| 2026-03-01 |
7.7202 USDC |
685.5517 KCS |
7.8740 USDC |
7.4620 USDC |
8.0500 USDC |
7.5370 USDC |
| 2026-02-28 |
7.5308 USDC |
11,073.1293 KCS |
8.3730 USDC |
7.1240 USDC |
8.4130 USDC |
7.7870 USDC |
| 2026-02-27 |
8.5596 USDC |
1,118.1381 KCS |
8.6490 USDC |
8.2900 USDC |
8.7840 USDC |
8.3130 USDC |
| 2026-02-26 |
8.6620 USDC |
100.9188 KCS |
8.6420 USDC |
8.5920 USDC |
8.7160 USDC |
8.6480 USDC |
| 2026-02-25 |
8.5601 USDC |
311.4405 KCS |
8.3400 USDC |
8.3320 USDC |
8.7000 USDC |
8.6000 USDC |
| 2026-02-24 |
8.2149 USDC |
320.5881 KCS |
8.2220 USDC |
8.1180 USDC |
8.3400 USDC |
8.2920 USDC |
| 2026-02-23 |
8.3038 USDC |
1,039.0979 KCS |
8.5420 USDC |
8.1350 USDC |
8.5420 USDC |
8.2020 USDC |
| 2026-02-22 |
8.5021 USDC |
679.7398 KCS |
8.4800 USDC |
8.4480 USDC |
8.5680 USDC |
8.5210 USDC |
| 2026-02-21 |
8.5183 USDC |
19.4346 KCS |
8.4450 USDC |
8.4370 USDC |
8.5920 USDC |
8.5460 USDC |
| 2026-02-20 |
8.3902 USDC |
286.8830 KCS |
8.3500 USDC |
8.3480 USDC |
8.4370 USDC |
8.3720 USDC |
| 2026-02-19 |
8.3503 USDC |
520.6959 KCS |
8.2110 USDC |
8.2110 USDC |
8.4500 USDC |
8.3500 USDC |
| 2026-02-18 |
8.3480 USDC |
6,743.5300 KCS |
8.3980 USDC |
8.1910 USDC |
8.4710 USDC |
8.2030 USDC |
| 2026-02-17 |
8.4839 USDC |
701.3062 KCS |
8.4990 USDC |
8.2800 USDC |
8.9780 USDC |
8.3510 USDC |
| 2026-02-16 |
8.3289 USDC |
188.8738 KCS |
8.3230 USDC |
8.2510 USDC |
8.4840 USDC |
8.3480 USDC |
| 2026-02-15 |
8.6202 USDC |
959.8885 KCS |
8.5860 USDC |
8.3290 USDC |
8.7270 USDC |
8.4270 USDC |
| 2026-02-14 |
8.4268 USDC |
548.9632 KCS |
8.3460 USDC |
8.3460 USDC |
8.6000 USDC |
8.5960 USDC |
| 2026-02-13 |
8.3340 USDC |
1,254.3260 KCS |
8.0910 USDC |
8.0130 USDC |
8.4840 USDC |
8.3570 USDC |
| 2026-02-12 |
8.0678 USDC |
367.0718 KCS |
8.0030 USDC |
7.9440 USDC |
8.2370 USDC |
8.0900 USDC |
| 2026-02-11 |
8.0058 USDC |
810.5382 KCS |
8.0990 USDC |
7.8370 USDC |
8.1670 USDC |
7.9850 USDC |
| 2026-02-10 |
8.1819 USDC |
3,191.6236 KCS |
8.4400 USDC |
7.9870 USDC |
8.4860 USDC |
8.0260 USDC |
| 2026-02-09 |
8.4665 USDC |
690.7614 KCS |
8.5160 USDC |
8.2380 USDC |
8.5620 USDC |
8.2650 USDC |
| 2026-02-08 |
8.4188 USDC |
174.2938 KCS |
8.3960 USDC |
8.3490 USDC |
8.5130 USDC |
8.4650 USDC |
| 2026-02-07 |
8.3885 USDC |
767.0987 KCS |
8.5170 USDC |
8.1150 USDC |
8.6410 USDC |
8.2760 USDC |
| 2026-02-06 |
7.8767 USDC |
5,310.4034 KCS |
7.8810 USDC |
7.5360 USDC |
8.3960 USDC |
8.1660 USDC |
| 2026-02-05 |
8.3060 USDC |
3,656.5698 KCS |
8.8550 USDC |
7.7950 USDC |
8.9290 USDC |
7.9310 USDC |
| 2026-02-04 |
8.9864 USDC |
1,993.7865 KCS |
9.1140 USDC |
8.6240 USDC |
9.3020 USDC |
8.8560 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 |