Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
8.2198 USDC |
300.2826 KCS |
8.2970 USDC |
8.1560 USDC |
8.2970 USDC |
8.2250 USDC |
| 2024-08-31 |
8.3259 USDC |
447.7063 KCS |
8.3420 USDC |
8.2510 USDC |
8.4100 USDC |
8.3010 USDC |
| 2024-08-30 |
8.3444 USDC |
570.8593 KCS |
8.4350 USDC |
8.1480 USDC |
8.5730 USDC |
8.4260 USDC |
| 2024-08-29 |
8.4001 USDC |
778.0692 KCS |
8.2890 USDC |
8.2620 USDC |
8.5290 USDC |
8.4250 USDC |
| 2024-08-28 |
8.2205 USDC |
522.3101 KCS |
8.1990 USDC |
8.1160 USDC |
8.2910 USDC |
8.2680 USDC |
| 2024-08-27 |
8.4024 USDC |
466.4333 KCS |
8.4840 USDC |
8.3200 USDC |
8.5530 USDC |
8.3510 USDC |
| 2024-08-26 |
8.5882 USDC |
575.2359 KCS |
8.6790 USDC |
8.4900 USDC |
8.7100 USDC |
8.5790 USDC |
| 2024-08-25 |
8.6166 USDC |
796.0273 KCS |
8.6540 USDC |
8.4830 USDC |
8.6610 USDC |
8.6180 USDC |
| 2024-08-24 |
8.6569 USDC |
467.2782 KCS |
8.5870 USDC |
8.5410 USDC |
8.7800 USDC |
8.7490 USDC |
| 2024-08-23 |
8.4270 USDC |
878.6814 KCS |
8.2880 USDC |
8.2700 USDC |
8.6120 USDC |
8.5960 USDC |
| 2024-08-22 |
8.2639 USDC |
696.1032 KCS |
8.2280 USDC |
8.1640 USDC |
8.2910 USDC |
8.2860 USDC |
| 2024-08-21 |
8.0337 USDC |
1,231.9243 KCS |
8.0250 USDC |
7.9450 USDC |
8.1960 USDC |
8.1720 USDC |
| 2024-08-20 |
8.0747 USDC |
711.7742 KCS |
8.0430 USDC |
7.9640 USDC |
8.1300 USDC |
8.0820 USDC |
| 2024-08-19 |
7.9832 USDC |
1,362.4741 KCS |
7.9310 USDC |
7.9150 USDC |
8.0230 USDC |
8.0010 USDC |
| 2024-08-18 |
7.9932 USDC |
567.9485 KCS |
8.0070 USDC |
7.8990 USDC |
8.0660 USDC |
7.9650 USDC |
| 2024-08-17 |
7.9801 USDC |
466.6056 KCS |
8.0050 USDC |
7.9190 USDC |
8.0560 USDC |
8.0560 USDC |
| 2024-08-16 |
7.9924 USDC |
931.3829 KCS |
7.8770 USDC |
7.8770 USDC |
8.0910 USDC |
8.0120 USDC |
| 2024-08-15 |
7.9982 USDC |
830.0582 KCS |
8.0110 USDC |
7.8000 USDC |
8.1180 USDC |
7.8070 USDC |
| 2024-08-14 |
8.0742 USDC |
1,475.5178 KCS |
8.1120 USDC |
7.9610 USDC |
8.1540 USDC |
8.0190 USDC |
| 2024-08-13 |
7.9914 USDC |
586.5040 KCS |
8.0600 USDC |
7.8740 USDC |
8.1200 USDC |
8.1190 USDC |
| 2024-08-12 |
7.9450 USDC |
957.9125 KCS |
7.8330 USDC |
7.7880 USDC |
8.1280 USDC |
8.0740 USDC |
| 2024-08-11 |
8.0541 USDC |
319.9858 KCS |
7.9660 USDC |
7.9380 USDC |
8.1100 USDC |
7.9380 USDC |
| 2024-08-10 |
7.9399 USDC |
103.9739 KCS |
7.8810 USDC |
7.8800 USDC |
7.9700 USDC |
7.9590 USDC |
| 2024-08-09 |
7.8964 USDC |
359.8007 KCS |
7.9350 USDC |
7.7620 USDC |
7.9740 USDC |
7.8540 USDC |
| 2024-08-08 |
7.5947 USDC |
954.1841 KCS |
7.3020 USDC |
7.2790 USDC |
7.8040 USDC |
7.7990 USDC |
| 2024-08-07 |
7.4072 USDC |
2,403.4241 KCS |
7.5000 USDC |
7.2520 USDC |
7.7400 USDC |
7.3630 USDC |
| 2024-08-06 |
7.4786 USDC |
978.1839 KCS |
7.3290 USDC |
7.3270 USDC |
7.6450 USDC |
7.5360 USDC |
| 2024-08-05 |
6.9805 USDC |
20,452.1934 KCS |
8.2760 USDC |
5.9530 USDC |
8.3110 USDC |
7.2780 USDC |
| 2024-08-04 |
8.5587 USDC |
1,050.7289 KCS |
8.8160 USDC |
8.2670 USDC |
8.8370 USDC |
8.4680 USDC |
| 2024-08-03 |
8.9796 USDC |
1,607.3930 KCS |
9.0480 USDC |
8.8040 USDC |
9.0670 USDC |
8.8540 USDC |
| 2024-08-02 |
9.1658 USDC |
2,523.9673 KCS |
9.4690 USDC |
8.9310 USDC |
9.4730 USDC |
9.0980 USDC |
| 2024-08-01 |
9.3836 USDC |
991.5744 KCS |
9.5660 USDC |
9.2320 USDC |
9.5920 USDC |
9.3230 USDC |
| 2024-07-31 |
9.6459 USDC |
584.3988 KCS |
9.6720 USDC |
9.5510 USDC |
9.6980 USDC |
9.5690 USDC |
| 2024-07-30 |
9.6994 USDC |
1,176.4980 KCS |
9.7940 USDC |
9.5510 USDC |
9.8720 USDC |
9.6260 USDC |
| 2024-07-29 |
9.8192 USDC |
847.5257 KCS |
9.6800 USDC |
9.6800 USDC |
9.8880 USDC |
9.8250 USDC |
| 2024-07-28 |
9.6942 USDC |
406.0455 KCS |
9.6850 USDC |
9.6200 USDC |
9.7800 USDC |
9.6560 USDC |
| 2024-07-27 |
9.7026 USDC |
401.9783 KCS |
9.7040 USDC |
9.5800 USDC |
9.7320 USDC |
9.6870 USDC |
| 2024-07-26 |
9.6221 USDC |
935.1318 KCS |
9.4720 USDC |
9.4440 USDC |
9.7220 USDC |
9.7090 USDC |
| 2024-07-25 |
9.4364 USDC |
930.4283 KCS |
9.6490 USDC |
9.2540 USDC |
9.6490 USDC |
9.4340 USDC |
| 2024-07-24 |
9.8335 USDC |
546.2716 KCS |
9.8560 USDC |
9.7400 USDC |
9.8940 USDC |
9.7430 USDC |
| 2024-07-23 |
9.7511 USDC |
879.2556 KCS |
9.7480 USDC |
9.6490 USDC |
9.8710 USDC |
9.7590 USDC |
| 2024-07-22 |
9.8813 USDC |
778.5304 KCS |
9.9350 USDC |
9.7510 USDC |
10.0470 USDC |
9.7900 USDC |
| 2024-07-21 |
9.8848 USDC |
569.7013 KCS |
9.8970 USDC |
9.7500 USDC |
10.0000 USDC |
9.9900 USDC |
| 2024-07-20 |
9.8202 USDC |
405.5041 KCS |
9.9000 USDC |
9.7500 USDC |
9.9110 USDC |
9.8680 USDC |
| 2024-07-19 |
9.7911 USDC |
992.1888 KCS |
9.5890 USDC |
9.5500 USDC |
9.9000 USDC |
9.9000 USDC |
| 2024-07-18 |
9.7203 USDC |
1,235.6349 KCS |
9.6600 USDC |
9.5700 USDC |
9.9000 USDC |
9.5940 USDC |
| 2024-07-17 |
9.6702 USDC |
569.6763 KCS |
9.7060 USDC |
9.5500 USDC |
9.8000 USDC |
9.6440 USDC |
| 2024-07-16 |
9.5628 USDC |
1,490.0873 KCS |
9.6420 USDC |
9.3900 USDC |
9.7350 USDC |
9.6710 USDC |
| 2024-07-15 |
9.4295 USDC |
1,768.0172 KCS |
9.3070 USDC |
9.2860 USDC |
9.5800 USDC |
9.5750 USDC |
| 2024-07-14 |
9.2420 USDC |
225.1139 KCS |
9.2340 USDC |
9.1530 USDC |
9.2790 USDC |
9.2320 USDC |