Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
12.5962 USDC |
1,618.6056 KCS |
12.7390 USDC |
12.2650 USDC |
12.9360 USDC |
12.5060 USDC |
| 2024-12-09 |
13.4692 USDC |
1,928.4524 KCS |
13.7690 USDC |
12.9770 USDC |
13.7740 USDC |
13.1560 USDC |
| 2024-12-08 |
13.6607 USDC |
1,859.9230 KCS |
13.6880 USDC |
13.5000 USDC |
13.8210 USDC |
13.7060 USDC |
| 2024-12-07 |
13.6102 USDC |
1,787.2161 KCS |
13.6200 USDC |
13.4690 USDC |
13.7260 USDC |
13.6000 USDC |
| 2024-12-06 |
13.3473 USDC |
1,189.4514 KCS |
13.1500 USDC |
13.0770 USDC |
13.6930 USDC |
13.5600 USDC |
| 2024-12-05 |
13.3572 USDC |
1,789.8455 KCS |
13.3900 USDC |
13.0890 USDC |
13.5240 USDC |
13.3710 USDC |
| 2024-12-04 |
13.2301 USDC |
2,949.7793 KCS |
12.5700 USDC |
12.5630 USDC |
13.9320 USDC |
13.3950 USDC |
| 2024-12-03 |
12.4849 USDC |
2,566.8515 KCS |
12.4890 USDC |
12.1730 USDC |
12.6210 USDC |
12.2720 USDC |
| 2024-12-02 |
12.4072 USDC |
2,797.6655 KCS |
12.5890 USDC |
12.1020 USDC |
12.6740 USDC |
12.3190 USDC |
| 2024-12-01 |
12.2689 USDC |
2,108.8437 KCS |
12.1020 USDC |
11.9810 USDC |
12.5750 USDC |
12.5070 USDC |
| 2024-11-30 |
11.9828 USDC |
1,732.4295 KCS |
11.8150 USDC |
11.8020 USDC |
12.1830 USDC |
12.0380 USDC |
| 2024-11-29 |
11.7647 USDC |
2,580.2366 KCS |
11.6190 USDC |
11.5740 USDC |
11.8430 USDC |
11.8250 USDC |
| 2024-11-28 |
11.6836 USDC |
976.2398 KCS |
11.7590 USDC |
11.5510 USDC |
11.8190 USDC |
11.6890 USDC |
| 2024-11-27 |
11.5107 USDC |
1,100.8804 KCS |
11.2880 USDC |
11.1960 USDC |
11.6650 USDC |
11.5220 USDC |
| 2024-11-26 |
11.3682 USDC |
1,810.6280 KCS |
11.3980 USDC |
11.1140 USDC |
11.5770 USDC |
11.2570 USDC |
| 2024-11-25 |
11.5568 USDC |
1,750.8520 KCS |
11.5830 USDC |
11.2810 USDC |
11.7900 USDC |
11.5210 USDC |
| 2024-11-24 |
11.6019 USDC |
11,356.2178 KCS |
11.7470 USDC |
11.1590 USDC |
12.2770 USDC |
11.1590 USDC |
| 2024-11-23 |
11.2705 USDC |
6,173.0978 KCS |
11.1600 USDC |
11.0800 USDC |
11.7750 USDC |
11.7370 USDC |
| 2024-11-22 |
11.0962 USDC |
2,259.0847 KCS |
11.0710 USDC |
10.9500 USDC |
11.1750 USDC |
11.1340 USDC |
| 2024-11-21 |
11.0453 USDC |
3,841.8753 KCS |
10.8610 USDC |
10.8000 USDC |
11.1720 USDC |
11.1160 USDC |
| 2024-11-20 |
10.8851 USDC |
3,379.6295 KCS |
10.8710 USDC |
10.7560 USDC |
11.0050 USDC |
10.8460 USDC |
| 2024-11-19 |
10.8233 USDC |
3,984.6399 KCS |
10.7830 USDC |
10.5590 USDC |
11.0000 USDC |
10.8210 USDC |
| 2024-11-18 |
10.6594 USDC |
4,558.6424 KCS |
10.8140 USDC |
10.4510 USDC |
10.9650 USDC |
10.5760 USDC |
| 2024-11-17 |
10.7815 USDC |
2,706.4629 KCS |
11.0060 USDC |
10.6230 USDC |
11.0730 USDC |
10.7810 USDC |
| 2024-11-16 |
10.9497 USDC |
2,961.8902 KCS |
10.8530 USDC |
10.7810 USDC |
11.0240 USDC |
10.9800 USDC |
| 2024-11-15 |
10.6808 USDC |
3,074.1563 KCS |
10.6590 USDC |
10.5170 USDC |
10.8480 USDC |
10.8480 USDC |
| 2024-11-14 |
10.8347 USDC |
3,218.0274 KCS |
10.9800 USDC |
10.6010 USDC |
11.0210 USDC |
10.8000 USDC |
| 2024-11-13 |
10.9851 USDC |
8,832.7688 KCS |
11.0000 USDC |
10.7550 USDC |
11.1000 USDC |
10.9930 USDC |
| 2024-11-12 |
10.8859 USDC |
7,689.9558 KCS |
11.0910 USDC |
10.5500 USDC |
11.1860 USDC |
11.0000 USDC |
| 2024-11-11 |
10.8754 USDC |
2,737.9238 KCS |
10.8390 USDC |
10.6630 USDC |
11.0340 USDC |
11.0040 USDC |
| 2024-11-10 |
10.9617 USDC |
1,931.1583 KCS |
10.8000 USDC |
10.7710 USDC |
11.0500 USDC |
10.9820 USDC |
| 2024-11-09 |
10.5000 USDC |
652.6617 KCS |
10.5340 USDC |
10.3520 USDC |
10.6250 USDC |
10.3740 USDC |
| 2024-11-08 |
10.3259 USDC |
3,293.7502 KCS |
10.2000 USDC |
10.0830 USDC |
10.5670 USDC |
10.5090 USDC |
| 2024-11-07 |
9.8401 USDC |
3,113.5852 KCS |
9.6720 USDC |
9.5920 USDC |
10.0500 USDC |
10.0500 USDC |
| 2024-11-06 |
9.3072 USDC |
4,048.3618 KCS |
9.0700 USDC |
9.0700 USDC |
9.5000 USDC |
9.5000 USDC |
| 2024-11-05 |
8.9866 USDC |
1,025.6596 KCS |
8.8660 USDC |
8.8080 USDC |
9.1810 USDC |
9.0720 USDC |
| 2024-11-04 |
8.9235 USDC |
861.1759 KCS |
8.9330 USDC |
8.7770 USDC |
9.0800 USDC |
8.8370 USDC |
| 2024-11-03 |
8.9046 USDC |
1,317.3666 KCS |
8.9500 USDC |
8.7460 USDC |
9.0200 USDC |
8.9330 USDC |
| 2024-11-02 |
8.9606 USDC |
616.6234 KCS |
8.9600 USDC |
8.8900 USDC |
9.0090 USDC |
8.9460 USDC |
| 2024-11-01 |
8.8416 USDC |
1,325.9927 KCS |
8.8540 USDC |
8.7460 USDC |
8.9890 USDC |
8.9300 USDC |
| 2024-10-31 |
8.9281 USDC |
5,114.2742 KCS |
8.9700 USDC |
8.7830 USDC |
9.0770 USDC |
8.8560 USDC |
| 2024-10-30 |
9.2798 USDC |
1,369.4420 KCS |
9.2620 USDC |
9.1540 USDC |
9.3860 USDC |
9.1600 USDC |
| 2024-10-29 |
9.1949 USDC |
2,705.2025 KCS |
9.1840 USDC |
9.1020 USDC |
9.3420 USDC |
9.2060 USDC |
| 2024-10-28 |
8.9923 USDC |
1,090.0379 KCS |
8.9420 USDC |
8.8030 USDC |
9.1790 USDC |
9.1120 USDC |
| 2024-10-27 |
8.8608 USDC |
1,341.6905 KCS |
8.8430 USDC |
8.8100 USDC |
8.9140 USDC |
8.9050 USDC |
| 2024-10-26 |
8.7433 USDC |
545.7688 KCS |
8.6740 USDC |
8.6260 USDC |
8.8280 USDC |
8.8030 USDC |
| 2024-10-25 |
8.8744 USDC |
1,112.7330 KCS |
8.8730 USDC |
8.7410 USDC |
8.9710 USDC |
8.7870 USDC |
| 2024-10-24 |
8.8446 USDC |
555.7421 KCS |
8.7880 USDC |
8.7620 USDC |
8.9280 USDC |
8.8140 USDC |
| 2024-10-23 |
8.8399 USDC |
1,972.3898 KCS |
8.9700 USDC |
8.6320 USDC |
8.9870 USDC |
8.8180 USDC |
| 2024-10-22 |
8.9597 USDC |
1,421.9825 KCS |
8.9690 USDC |
8.8380 USDC |
9.0500 USDC |
9.0320 USDC |