Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
8.8988 USDC |
3,077.6320 KCS |
8.9640 USDC |
8.7540 USDC |
9.0550 USDC |
8.7680 USDC |
| 2022-09-22 |
8.6537 USDC |
24,422.1885 KCS |
8.7930 USDC |
7.8500 USDC |
9.0770 USDC |
8.9500 USDC |
| 2022-09-21 |
8.9688 USDC |
3,758.3637 KCS |
8.9150 USDC |
8.8490 USDC |
9.0600 USDC |
8.9500 USDC |
| 2022-09-20 |
9.0558 USDC |
5,413.9481 KCS |
9.1140 USDC |
8.8830 USDC |
9.7760 USDC |
8.9480 USDC |
| 2022-09-19 |
8.9191 USDC |
4,355.6663 KCS |
8.9790 USDC |
8.7000 USDC |
9.1280 USDC |
9.0420 USDC |
| 2022-09-18 |
9.1693 USDC |
3,452.3404 KCS |
9.2400 USDC |
9.0170 USDC |
9.3300 USDC |
9.0780 USDC |
| 2022-09-17 |
9.1697 USDC |
4,716.3455 KCS |
9.1420 USDC |
9.0820 USDC |
9.2700 USDC |
9.2370 USDC |
| 2022-09-16 |
9.1412 USDC |
6,109.7139 KCS |
9.1220 USDC |
9.0160 USDC |
9.3320 USDC |
9.1490 USDC |
| 2022-09-15 |
9.2537 USDC |
7,096.5842 KCS |
9.3680 USDC |
9.0300 USDC |
9.4510 USDC |
9.1570 USDC |
| 2022-09-14 |
9.3134 USDC |
7,228.4756 KCS |
9.2470 USDC |
9.1410 USDC |
9.4280 USDC |
9.3680 USDC |
| 2022-09-13 |
9.5338 USDC |
8,494.6618 KCS |
9.6990 USDC |
9.2720 USDC |
9.7870 USDC |
9.3740 USDC |
| 2022-09-12 |
9.7847 USDC |
6,673.8657 KCS |
9.7520 USDC |
9.6060 USDC |
9.9250 USDC |
9.7090 USDC |
| 2022-09-11 |
9.7522 USDC |
4,776.1886 KCS |
9.7800 USDC |
9.6570 USDC |
9.8090 USDC |
9.7740 USDC |
| 2022-09-10 |
9.7102 USDC |
4,963.8712 KCS |
9.6190 USDC |
9.5620 USDC |
9.7820 USDC |
9.6760 USDC |
| 2022-09-09 |
9.5190 USDC |
8,998.6622 KCS |
9.2810 USDC |
9.2710 USDC |
9.6500 USDC |
9.6270 USDC |
| 2022-09-08 |
9.2155 USDC |
5,433.9234 KCS |
9.2010 USDC |
9.0780 USDC |
9.2980 USDC |
9.2680 USDC |
| 2022-09-07 |
9.0328 USDC |
5,502.4493 KCS |
9.0300 USDC |
8.9220 USDC |
9.2830 USDC |
9.2630 USDC |
| 2022-09-06 |
9.3353 USDC |
7,478.6988 KCS |
9.4230 USDC |
9.0010 USDC |
9.6160 USDC |
9.1220 USDC |
| 2022-09-05 |
9.3350 USDC |
5,899.7794 KCS |
9.3970 USDC |
9.2570 USDC |
9.4440 USDC |
9.3700 USDC |
| 2022-09-04 |
9.2484 USDC |
6,867.1662 KCS |
9.1860 USDC |
9.1440 USDC |
10.1370 USDC |
9.3500 USDC |
| 2022-09-03 |
9.1334 USDC |
5,020.4540 KCS |
9.1640 USDC |
9.0750 USDC |
9.1750 USDC |
9.1620 USDC |
| 2022-09-02 |
9.1691 USDC |
8,801.8099 KCS |
9.1450 USDC |
9.0400 USDC |
10.0270 USDC |
9.1490 USDC |
| 2022-09-01 |
9.0195 USDC |
3,705.2461 KCS |
8.9990 USDC |
8.9020 USDC |
9.0990 USDC |
8.9150 USDC |
| 2022-08-31 |
9.0463 USDC |
3,135.4511 KCS |
8.9820 USDC |
8.9310 USDC |
9.1570 USDC |
8.9620 USDC |
| 2022-08-30 |
9.0749 USDC |
6,790.1634 KCS |
9.0900 USDC |
8.8420 USDC |
9.2580 USDC |
8.8650 USDC |
| 2022-08-29 |
8.9194 USDC |
6,994.9936 KCS |
8.8420 USDC |
8.7720 USDC |
9.1180 USDC |
9.0950 USDC |
| 2022-08-28 |
9.1322 USDC |
2,685.8627 KCS |
9.1300 USDC |
9.0720 USDC |
9.1860 USDC |
9.1850 USDC |
| 2022-08-27 |
9.1628 USDC |
7,512.6612 KCS |
9.2410 USDC |
9.0420 USDC |
9.3180 USDC |
9.1200 USDC |
| 2022-08-26 |
9.5874 USDC |
10,658.5029 KCS |
9.7580 USDC |
9.3310 USDC |
9.7970 USDC |
9.3590 USDC |
| 2022-08-25 |
9.7286 USDC |
6,202.2374 KCS |
9.6290 USDC |
9.5870 USDC |
9.8120 USDC |
9.7910 USDC |
| 2022-08-24 |
9.6571 USDC |
5,626.2393 KCS |
9.7090 USDC |
9.5040 USDC |
9.7740 USDC |
9.6690 USDC |
| 2022-08-23 |
9.6000 USDC |
4,752.4492 KCS |
9.5890 USDC |
9.4330 USDC |
9.7170 USDC |
9.6740 USDC |
| 2022-08-22 |
9.4777 USDC |
8,805.5174 KCS |
9.6310 USDC |
9.3160 USDC |
9.6310 USDC |
9.4790 USDC |
| 2022-08-21 |
9.4777 USDC |
3,779.5648 KCS |
9.3910 USDC |
9.3540 USDC |
9.5940 USDC |
9.5580 USDC |
| 2022-08-20 |
9.3939 USDC |
6,850.3051 KCS |
9.3670 USDC |
9.2000 USDC |
9.5240 USDC |
9.3660 USDC |
| 2022-08-19 |
9.8172 USDC |
8,440.6571 KCS |
10.1150 USDC |
9.5370 USDC |
10.1150 USDC |
9.6290 USDC |
| 2022-08-18 |
10.2975 USDC |
4,068.6763 KCS |
10.2540 USDC |
10.1690 USDC |
10.3730 USDC |
10.2170 USDC |
| 2022-08-17 |
10.3444 USDC |
6,960.3129 KCS |
10.4160 USDC |
10.1220 USDC |
10.6320 USDC |
10.2440 USDC |
| 2022-08-16 |
10.4697 USDC |
5,019.2826 KCS |
10.5330 USDC |
10.3600 USDC |
10.5850 USDC |
10.4710 USDC |
| 2022-08-15 |
10.6379 USDC |
5,148.2652 KCS |
10.6590 USDC |
10.4470 USDC |
10.8900 USDC |
10.6240 USDC |
| 2022-08-14 |
10.7935 USDC |
5,969.5016 KCS |
10.6930 USDC |
10.5700 USDC |
10.9620 USDC |
10.6500 USDC |
| 2022-08-13 |
10.7533 USDC |
4,538.1271 KCS |
10.6630 USDC |
10.6420 USDC |
10.8680 USDC |
10.7190 USDC |
| 2022-08-12 |
10.5744 USDC |
3,348.2561 KCS |
10.5000 USDC |
10.4660 USDC |
10.6470 USDC |
10.6150 USDC |
| 2022-08-11 |
10.7663 USDC |
10,247.6998 KCS |
10.7730 USDC |
10.6220 USDC |
10.9010 USDC |
10.7080 USDC |
| 2022-08-10 |
10.7604 USDC |
7,046.5068 KCS |
10.5410 USDC |
10.3750 USDC |
10.9700 USDC |
10.8840 USDC |
| 2022-08-09 |
10.6703 USDC |
7,581.5401 KCS |
10.7580 USDC |
10.4260 USDC |
10.8100 USDC |
10.5880 USDC |
| 2022-08-08 |
10.6987 USDC |
8,393.0082 KCS |
10.6180 USDC |
10.5440 USDC |
10.8720 USDC |
10.8090 USDC |
| 2022-08-07 |
10.5545 USDC |
15,105.7712 KCS |
10.5040 USDC |
10.4300 USDC |
10.7010 USDC |
10.7010 USDC |
| 2022-08-06 |
10.5418 USDC |
22,935.3846 KCS |
10.4500 USDC |
10.3990 USDC |
10.5700 USDC |
10.5490 USDC |
| 2022-08-05 |
10.2487 USDC |
11,535.9838 KCS |
10.0450 USDC |
9.8900 USDC |
10.4420 USDC |
10.4270 USDC |