Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
10.0479 USDC |
4,044.7051 KCS |
10.0260 USDC |
9.9000 USDC |
10.1810 USDC |
10.0000 USDC |
| 2022-08-03 |
10.0018 USDC |
5,987.0477 KCS |
9.9810 USDC |
9.8010 USDC |
10.1570 USDC |
10.0500 USDC |
| 2022-08-02 |
9.9369 USDC |
5,005.9807 KCS |
9.9890 USDC |
9.7500 USDC |
10.1750 USDC |
10.0530 USDC |
| 2022-08-01 |
10.0486 USDC |
4,755.7400 KCS |
10.0490 USDC |
9.9090 USDC |
10.1970 USDC |
9.9990 USDC |
| 2022-07-31 |
10.2291 USDC |
7,698.3598 KCS |
10.1500 USDC |
10.0300 USDC |
10.3790 USDC |
10.0650 USDC |
| 2022-07-30 |
10.2719 USDC |
6,683.7476 KCS |
10.2350 USDC |
10.1210 USDC |
10.4380 USDC |
10.1780 USDC |
| 2022-07-29 |
10.2630 USDC |
10,310.2363 KCS |
10.3330 USDC |
10.0390 USDC |
10.4750 USDC |
10.2690 USDC |
| 2022-07-28 |
10.2796 USDC |
17,599.8480 KCS |
10.2390 USDC |
9.9360 USDC |
11.2930 USDC |
10.3260 USDC |
| 2022-07-27 |
9.8659 USDC |
7,836.0129 KCS |
9.6680 USDC |
9.5280 USDC |
10.6570 USDC |
10.0770 USDC |
| 2022-07-26 |
9.4655 USDC |
8,472.6440 KCS |
9.4670 USDC |
9.2920 USDC |
9.6600 USDC |
9.6480 USDC |
| 2022-07-25 |
9.7265 USDC |
8,348.9616 KCS |
9.8810 USDC |
9.6550 USDC |
9.9170 USDC |
9.7420 USDC |
| 2022-07-24 |
9.9468 USDC |
8,014.8900 KCS |
9.8640 USDC |
9.7920 USDC |
10.1750 USDC |
9.9000 USDC |
| 2022-07-23 |
9.9716 USDC |
7,870.3949 KCS |
10.1530 USDC |
9.7960 USDC |
10.2770 USDC |
9.8600 USDC |
| 2022-07-22 |
10.2826 USDC |
16,709.3233 KCS |
10.1790 USDC |
10.0250 USDC |
10.4780 USDC |
10.2040 USDC |
| 2022-07-21 |
10.0699 USDC |
11,645.0739 KCS |
10.2470 USDC |
9.8160 USDC |
10.3650 USDC |
10.2820 USDC |
| 2022-07-20 |
10.4093 USDC |
11,338.3645 KCS |
10.2570 USDC |
10.1440 USDC |
10.5970 USDC |
10.4130 USDC |
| 2022-07-19 |
10.0694 USDC |
19,425.1166 KCS |
9.8730 USDC |
9.7450 USDC |
10.4000 USDC |
10.3510 USDC |
| 2022-07-18 |
9.5970 USDC |
11,984.3929 KCS |
9.0750 USDC |
9.0530 USDC |
9.9900 USDC |
9.6000 USDC |
| 2022-07-17 |
9.2995 USDC |
4,565.5089 KCS |
9.3140 USDC |
9.0900 USDC |
9.5260 USDC |
9.1850 USDC |
| 2022-07-16 |
9.2261 USDC |
7,982.7545 KCS |
9.1890 USDC |
9.0600 USDC |
9.4680 USDC |
9.3150 USDC |
| 2022-07-15 |
9.1070 USDC |
7,483.0180 KCS |
9.0590 USDC |
8.9980 USDC |
9.2460 USDC |
9.0510 USDC |
| 2022-07-14 |
8.8918 USDC |
4,790.6844 KCS |
8.9200 USDC |
8.7470 USDC |
9.1160 USDC |
9.1050 USDC |
| 2022-07-13 |
8.7779 USDC |
13,029.3831 KCS |
8.6430 USDC |
8.5390 USDC |
9.0230 USDC |
8.8220 USDC |
| 2022-07-12 |
8.7938 USDC |
6,906.7247 KCS |
8.8390 USDC |
8.6880 USDC |
8.8940 USDC |
8.8200 USDC |
| 2022-07-11 |
9.0851 USDC |
6,610.3797 KCS |
9.2460 USDC |
8.9500 USDC |
9.2540 USDC |
8.9500 USDC |
| 2022-07-10 |
9.3714 USDC |
8,280.1897 KCS |
9.6060 USDC |
9.1310 USDC |
9.6230 USDC |
9.2910 USDC |
| 2022-07-09 |
9.5249 USDC |
15,966.5205 KCS |
9.1370 USDC |
8.7780 USDC |
9.8070 USDC |
9.6330 USDC |
| 2022-07-08 |
9.1358 USDC |
10,531.4305 KCS |
8.9420 USDC |
8.8580 USDC |
9.3740 USDC |
9.1820 USDC |
| 2022-07-07 |
9.0763 USDC |
10,798.4405 KCS |
8.9770 USDC |
8.8240 USDC |
9.2390 USDC |
8.8870 USDC |
| 2022-07-06 |
8.8819 USDC |
9,514.2496 KCS |
8.8150 USDC |
8.6720 USDC |
9.1170 USDC |
8.9930 USDC |
| 2022-07-05 |
8.6652 USDC |
15,430.9920 KCS |
8.9900 USDC |
8.3080 USDC |
9.0720 USDC |
8.9180 USDC |
| 2022-07-04 |
8.3553 USDC |
20,760.2880 KCS |
8.2870 USDC |
8.0820 USDC |
8.8470 USDC |
8.7040 USDC |
| 2022-07-03 |
8.2828 USDC |
60,266.1078 KCS |
8.6300 USDC |
7.4880 USDC |
8.6300 USDC |
8.2850 USDC |
| 2022-07-02 |
9.1209 USDC |
40,997.4375 KCS |
8.7890 USDC |
8.7080 USDC |
9.4960 USDC |
8.9360 USDC |
| 2022-07-01 |
9.7909 USDC |
12,679.4443 KCS |
9.9070 USDC |
9.3840 USDC |
10.1350 USDC |
9.4840 USDC |
| 2022-06-30 |
9.7454 USDC |
5,914.7588 KCS |
9.9840 USDC |
9.5090 USDC |
10.0640 USDC |
9.6920 USDC |
| 2022-06-29 |
10.0714 USDC |
6,731.6233 KCS |
10.1600 USDC |
9.8040 USDC |
10.2990 USDC |
9.9050 USDC |
| 2022-06-28 |
10.5380 USDC |
3,061.3302 KCS |
10.5800 USDC |
10.3370 USDC |
10.7360 USDC |
10.3510 USDC |
| 2022-06-27 |
10.6906 USDC |
3,913.4854 KCS |
10.7360 USDC |
10.4550 USDC |
10.9600 USDC |
10.6090 USDC |
| 2022-06-26 |
10.9847 USDC |
3,874.6880 KCS |
10.9180 USDC |
10.7910 USDC |
11.1640 USDC |
10.8910 USDC |
| 2022-06-25 |
10.7992 USDC |
7,262.7491 KCS |
10.9000 USDC |
10.5860 USDC |
11.0770 USDC |
10.9180 USDC |
| 2022-06-24 |
10.8175 USDC |
9,911.6147 KCS |
10.6690 USDC |
10.5570 USDC |
11.0890 USDC |
10.8910 USDC |
| 2022-06-23 |
10.3939 USDC |
6,961.2730 KCS |
10.4130 USDC |
10.0990 USDC |
10.6050 USDC |
10.4720 USDC |
| 2022-06-22 |
10.6278 USDC |
7,411.0113 KCS |
10.8130 USDC |
10.3910 USDC |
10.9290 USDC |
10.5570 USDC |
| 2022-06-21 |
10.7205 USDC |
12,940.0321 KCS |
10.3390 USDC |
10.2320 USDC |
11.2230 USDC |
10.7640 USDC |
| 2022-06-20 |
10.2790 USDC |
12,183.5413 KCS |
10.6250 USDC |
10.0640 USDC |
10.6250 USDC |
10.2730 USDC |
| 2022-06-19 |
9.8228 USDC |
40,842.9321 KCS |
9.5720 USDC |
9.1800 USDC |
10.5690 USDC |
10.4140 USDC |
| 2022-06-18 |
10.1683 USDC |
36,885.2864 KCS |
11.0810 USDC |
9.1110 USDC |
11.1720 USDC |
9.2630 USDC |
| 2022-06-17 |
11.1858 USDC |
4,509.3014 KCS |
11.0680 USDC |
10.9470 USDC |
11.5010 USDC |
11.1430 USDC |
| 2022-06-16 |
11.4734 USDC |
9,716.5722 KCS |
11.8240 USDC |
11.1310 USDC |
12.1600 USDC |
11.1800 USDC |