Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
11.5914 USDC |
1,286.3411 KCS |
11.4280 USDC |
11.4280 USDC |
11.7170 USDC |
11.5600 USDC |
| 2025-03-05 |
11.3735 USDC |
535.4732 KCS |
11.3340 USDC |
11.2710 USDC |
11.5300 USDC |
11.3580 USDC |
| 2025-03-04 |
11.1715 USDC |
1,330.8142 KCS |
11.3760 USDC |
11.0120 USDC |
11.3760 USDC |
11.2890 USDC |
| 2025-03-03 |
11.7189 USDC |
1,626.7496 KCS |
12.0720 USDC |
11.2670 USDC |
12.1080 USDC |
11.2970 USDC |
| 2025-03-02 |
11.7170 USDC |
3,136.1259 KCS |
11.5010 USDC |
11.3830 USDC |
12.0900 USDC |
12.0140 USDC |
| 2025-03-01 |
11.4560 USDC |
368.8808 KCS |
11.4550 USDC |
11.3100 USDC |
11.5650 USDC |
11.4760 USDC |
| 2025-02-28 |
11.4706 USDC |
1,391.3679 KCS |
11.9200 USDC |
11.2670 USDC |
11.9200 USDC |
11.4190 USDC |
| 2025-02-27 |
12.0018 USDC |
305.0455 KCS |
11.9380 USDC |
11.8780 USDC |
12.0780 USDC |
11.9770 USDC |
| 2025-02-26 |
12.0147 USDC |
583.2891 KCS |
12.0700 USDC |
11.9210 USDC |
12.1410 USDC |
11.9210 USDC |
| 2025-02-25 |
11.9339 USDC |
7,578.6902 KCS |
12.0550 USDC |
11.4120 USDC |
12.0670 USDC |
11.7940 USDC |
| 2025-02-24 |
12.0028 USDC |
2,607.2309 KCS |
12.0350 USDC |
11.9720 USDC |
12.0690 USDC |
12.0240 USDC |
| 2025-02-23 |
12.0361 USDC |
210.5574 KCS |
12.0950 USDC |
11.9890 USDC |
12.1000 USDC |
12.0030 USDC |
| 2025-02-22 |
12.0369 USDC |
3,404.6287 KCS |
12.0330 USDC |
11.9990 USDC |
12.1000 USDC |
12.0620 USDC |
| 2025-02-21 |
12.0071 USDC |
5,989.6772 KCS |
12.0770 USDC |
11.9680 USDC |
12.1490 USDC |
12.0310 USDC |
| 2025-02-20 |
12.0641 USDC |
1,486.3665 KCS |
12.0670 USDC |
12.0050 USDC |
12.1700 USDC |
12.0200 USDC |
| 2025-02-19 |
12.0721 USDC |
2,343.8285 KCS |
12.1080 USDC |
11.9900 USDC |
12.1780 USDC |
12.0090 USDC |
| 2025-02-18 |
11.9881 USDC |
1,783.2051 KCS |
12.0840 USDC |
11.7070 USDC |
12.1340 USDC |
12.0330 USDC |
| 2025-02-17 |
12.1244 USDC |
3,516.4058 KCS |
12.1500 USDC |
12.0100 USDC |
12.2440 USDC |
12.1010 USDC |
| 2025-02-16 |
12.1934 USDC |
918.7538 KCS |
12.2440 USDC |
12.1510 USDC |
12.3100 USDC |
12.2150 USDC |
| 2025-02-15 |
12.2197 USDC |
660.1770 KCS |
12.1970 USDC |
12.1420 USDC |
12.3220 USDC |
12.1720 USDC |
| 2025-02-14 |
12.3743 USDC |
4,531.4155 KCS |
12.1740 USDC |
12.0930 USDC |
12.4990 USDC |
12.1970 USDC |
| 2025-02-13 |
12.1936 USDC |
5,545.2822 KCS |
12.3970 USDC |
12.0830 USDC |
12.3970 USDC |
12.0830 USDC |
| 2025-02-12 |
12.1403 USDC |
394.3939 KCS |
12.1220 USDC |
12.0600 USDC |
12.2690 USDC |
12.2690 USDC |
| 2025-02-11 |
12.2251 USDC |
439.7829 KCS |
12.1990 USDC |
12.0940 USDC |
12.4270 USDC |
12.1540 USDC |
| 2025-02-10 |
12.0356 USDC |
438.9185 KCS |
12.1680 USDC |
11.9780 USDC |
12.1730 USDC |
12.1730 USDC |
| 2025-02-09 |
12.1000 USDC |
8,767.3368 KCS |
12.1870 USDC |
11.9830 USDC |
12.2630 USDC |
12.1250 USDC |
| 2025-02-08 |
12.1866 USDC |
1,032.7377 KCS |
12.3160 USDC |
12.0800 USDC |
12.3230 USDC |
12.1750 USDC |
| 2025-02-07 |
12.3905 USDC |
750.3231 KCS |
12.4670 USDC |
12.2180 USDC |
12.6460 USDC |
12.3110 USDC |
| 2025-02-06 |
12.5304 USDC |
1,326.1253 KCS |
12.8410 USDC |
12.3050 USDC |
12.8910 USDC |
12.4630 USDC |
| 2025-02-05 |
12.7753 USDC |
828.3992 KCS |
12.8080 USDC |
12.7120 USDC |
12.8920 USDC |
12.8430 USDC |
| 2025-02-04 |
12.8325 USDC |
1,153.8299 KCS |
12.9020 USDC |
12.6960 USDC |
12.9840 USDC |
12.7450 USDC |
| 2025-02-03 |
12.1860 USDC |
2,999.9633 KCS |
12.5160 USDC |
11.9600 USDC |
12.5920 USDC |
12.5600 USDC |
| 2025-02-02 |
12.9341 USDC |
3,074.2854 KCS |
13.4770 USDC |
12.5000 USDC |
13.4940 USDC |
12.5000 USDC |
| 2025-02-01 |
13.9776 USDC |
369.4182 KCS |
14.0240 USDC |
13.8210 USDC |
14.2030 USDC |
13.8430 USDC |
| 2025-01-31 |
14.1406 USDC |
11,310.2879 KCS |
14.0950 USDC |
13.8910 USDC |
14.2700 USDC |
14.0700 USDC |
| 2025-01-30 |
14.0175 USDC |
5,715.7221 KCS |
13.4730 USDC |
13.3620 USDC |
14.2350 USDC |
13.9320 USDC |
| 2025-01-29 |
13.4703 USDC |
1,127.8604 KCS |
13.5280 USDC |
13.3450 USDC |
13.6660 USDC |
13.3970 USDC |
| 2025-01-28 |
13.9216 USDC |
8,667.4361 KCS |
12.9240 USDC |
12.8730 USDC |
14.5800 USDC |
13.6060 USDC |
| 2025-01-27 |
12.6766 USDC |
2,065.3197 KCS |
13.1270 USDC |
12.2010 USDC |
13.1560 USDC |
12.8040 USDC |
| 2025-01-26 |
13.2941 USDC |
1,576.0345 KCS |
12.9820 USDC |
12.9730 USDC |
13.4400 USDC |
13.4080 USDC |
| 2025-01-25 |
13.1572 USDC |
1,585.9396 KCS |
13.1600 USDC |
12.9510 USDC |
13.5390 USDC |
12.9540 USDC |
| 2025-01-24 |
12.8959 USDC |
9,088.5346 KCS |
12.0020 USDC |
11.8040 USDC |
13.9590 USDC |
13.2290 USDC |
| 2025-01-23 |
11.5267 USDC |
7,423.8817 KCS |
11.2470 USDC |
11.1750 USDC |
12.0680 USDC |
11.9300 USDC |
| 2025-01-22 |
11.2405 USDC |
2,670.9903 KCS |
11.3000 USDC |
10.9870 USDC |
11.5000 USDC |
11.1750 USDC |
| 2025-01-21 |
11.2380 USDC |
1,092.4050 KCS |
11.0790 USDC |
11.0210 USDC |
11.4780 USDC |
11.2680 USDC |
| 2025-01-20 |
11.2851 USDC |
3,415.5225 KCS |
10.4980 USDC |
10.3350 USDC |
11.6390 USDC |
11.4630 USDC |
| 2025-01-19 |
10.8428 USDC |
2,537.1985 KCS |
10.8010 USDC |
10.5250 USDC |
11.0940 USDC |
11.0680 USDC |
| 2025-01-18 |
10.6983 USDC |
2,702.0403 KCS |
11.2920 USDC |
10.3180 USDC |
11.3320 USDC |
10.7310 USDC |
| 2025-01-17 |
11.1583 USDC |
2,199.4078 KCS |
11.1670 USDC |
11.0530 USDC |
11.2550 USDC |
11.1660 USDC |
| 2025-01-16 |
11.0986 USDC |
665.0845 KCS |
11.2460 USDC |
10.9450 USDC |
11.2560 USDC |
11.1480 USDC |