Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
10.2186 USDC |
1,011.8683 KCS |
10.1470 USDC |
10.0940 USDC |
10.3000 USDC |
10.2500 USDC |
| 2024-05-23 |
10.2323 USDC |
3,663.9271 KCS |
10.1900 USDC |
9.9500 USDC |
10.5000 USDC |
10.1440 USDC |
| 2024-05-22 |
10.1463 USDC |
1,630.9245 KCS |
10.2300 USDC |
10.0500 USDC |
10.2510 USDC |
10.2000 USDC |
| 2024-05-21 |
10.1574 USDC |
2,988.3334 KCS |
10.2620 USDC |
10.0410 USDC |
10.3110 USDC |
10.2000 USDC |
| 2024-05-20 |
9.9887 USDC |
2,988.4010 KCS |
9.6500 USDC |
9.5800 USDC |
10.3360 USDC |
10.2320 USDC |
| 2024-05-19 |
9.7550 USDC |
1,542.0122 KCS |
9.8120 USDC |
9.6770 USDC |
9.8550 USDC |
9.7450 USDC |
| 2024-05-18 |
9.8631 USDC |
1,784.4495 KCS |
9.8580 USDC |
9.7660 USDC |
9.9720 USDC |
9.8120 USDC |
| 2024-05-17 |
9.7935 USDC |
2,230.1551 KCS |
9.5430 USDC |
9.5330 USDC |
10.0000 USDC |
9.8740 USDC |
| 2024-05-16 |
9.7149 USDC |
1,409.6019 KCS |
9.8320 USDC |
9.5320 USDC |
9.8410 USDC |
9.6000 USDC |
| 2024-05-15 |
9.5983 USDC |
1,346.0738 KCS |
9.6390 USDC |
9.3890 USDC |
9.8100 USDC |
9.8050 USDC |
| 2024-05-14 |
9.7373 USDC |
922.4774 KCS |
9.8910 USDC |
9.5860 USDC |
10.0190 USDC |
9.6110 USDC |
| 2024-05-13 |
10.0449 USDC |
1,645.6575 KCS |
10.0690 USDC |
9.8520 USDC |
10.3650 USDC |
9.8870 USDC |
| 2024-05-12 |
10.1775 USDC |
490.7714 KCS |
10.3070 USDC |
10.0260 USDC |
10.3210 USDC |
10.0330 USDC |
| 2024-05-11 |
10.2288 USDC |
319.9176 KCS |
10.1960 USDC |
10.1340 USDC |
10.3080 USDC |
10.2940 USDC |
| 2024-05-10 |
10.3435 USDC |
1,376.3593 KCS |
10.3960 USDC |
10.1050 USDC |
10.5250 USDC |
10.1910 USDC |
| 2024-05-09 |
10.3856 USDC |
1,616.8804 KCS |
10.2960 USDC |
10.2960 USDC |
10.5050 USDC |
10.3500 USDC |
| 2024-05-08 |
10.3234 USDC |
3,578.2232 KCS |
10.4760 USDC |
10.0840 USDC |
10.5210 USDC |
10.2840 USDC |
| 2024-05-07 |
10.5432 USDC |
1,745.6372 KCS |
10.6160 USDC |
10.3930 USDC |
10.6910 USDC |
10.6120 USDC |
| 2024-05-06 |
10.5264 USDC |
2,645.6373 KCS |
10.3410 USDC |
10.3250 USDC |
10.6830 USDC |
10.6660 USDC |
| 2024-05-05 |
10.2643 USDC |
901.2133 KCS |
10.2500 USDC |
10.0870 USDC |
10.3370 USDC |
10.3130 USDC |
| 2024-05-04 |
10.2695 USDC |
2,147.4950 KCS |
10.1580 USDC |
10.1200 USDC |
10.3710 USDC |
10.2690 USDC |
| 2024-05-03 |
9.9806 USDC |
1,332.5840 KCS |
9.7410 USDC |
9.7410 USDC |
10.2180 USDC |
10.1340 USDC |
| 2024-05-02 |
9.6469 USDC |
1,574.2768 KCS |
9.5210 USDC |
9.4460 USDC |
9.8000 USDC |
9.7090 USDC |
| 2024-05-01 |
9.3390 USDC |
2,872.7247 KCS |
9.6460 USDC |
9.1090 USDC |
9.6710 USDC |
9.4870 USDC |
| 2024-04-30 |
9.8402 USDC |
1,047.1476 KCS |
10.0030 USDC |
9.6000 USDC |
10.0280 USDC |
9.6110 USDC |
| 2024-04-29 |
10.0071 USDC |
2,929.5662 KCS |
10.1110 USDC |
9.8820 USDC |
10.1380 USDC |
10.0430 USDC |
| 2024-04-28 |
10.0279 USDC |
873.1489 KCS |
10.0390 USDC |
9.9200 USDC |
10.1540 USDC |
10.0150 USDC |
| 2024-04-27 |
10.0080 USDC |
753.8582 KCS |
10.0050 USDC |
9.8710 USDC |
10.1100 USDC |
10.0640 USDC |
| 2024-04-26 |
10.1525 USDC |
2,862.4817 KCS |
10.1680 USDC |
10.0350 USDC |
10.2490 USDC |
10.0450 USDC |
| 2024-04-25 |
9.9205 USDC |
2,649.7858 KCS |
9.9470 USDC |
9.6960 USDC |
10.1870 USDC |
10.1850 USDC |
| 2024-04-24 |
10.0128 USDC |
5,497.4038 KCS |
9.9570 USDC |
9.8150 USDC |
10.3540 USDC |
9.8830 USDC |
| 2024-04-23 |
9.7814 USDC |
3,031.6742 KCS |
9.7140 USDC |
9.5630 USDC |
9.8960 USDC |
9.8960 USDC |
| 2024-04-22 |
9.7145 USDC |
2,636.7345 KCS |
9.7260 USDC |
9.6280 USDC |
9.8920 USDC |
9.8830 USDC |
| 2024-04-21 |
9.5244 USDC |
3,128.6010 KCS |
9.2290 USDC |
9.2290 USDC |
9.6760 USDC |
9.6530 USDC |
| 2024-04-20 |
9.0901 USDC |
1,918.7993 KCS |
8.9420 USDC |
8.8360 USDC |
9.2490 USDC |
9.2270 USDC |
| 2024-04-19 |
8.6152 USDC |
6,241.1735 KCS |
8.5190 USDC |
8.2250 USDC |
8.9450 USDC |
8.8620 USDC |
| 2024-04-18 |
8.1748 USDC |
4,529.4832 KCS |
8.1210 USDC |
8.0010 USDC |
8.4650 USDC |
8.4550 USDC |
| 2024-04-17 |
8.2293 USDC |
4,750.9725 KCS |
8.2800 USDC |
7.9000 USDC |
8.5100 USDC |
8.0800 USDC |
| 2024-04-16 |
8.3452 USDC |
4,976.3012 KCS |
8.4810 USDC |
8.1100 USDC |
8.5400 USDC |
8.2870 USDC |
| 2024-04-15 |
8.7808 USDC |
3,659.5936 KCS |
8.8460 USDC |
8.3350 USDC |
9.0000 USDC |
8.5040 USDC |
| 2024-04-14 |
8.7018 USDC |
4,032.6462 KCS |
8.7170 USDC |
8.5330 USDC |
8.9550 USDC |
8.8310 USDC |
| 2024-04-13 |
9.1718 USDC |
7,915.8710 KCS |
10.0100 USDC |
7.4290 USDC |
10.1310 USDC |
8.7530 USDC |
| 2024-04-12 |
10.2533 USDC |
9,007.2998 KCS |
10.5090 USDC |
9.9500 USDC |
10.5290 USDC |
10.0480 USDC |
| 2024-04-11 |
10.4183 USDC |
2,236.9415 KCS |
10.4930 USDC |
10.2290 USDC |
10.5340 USDC |
10.4250 USDC |
| 2024-04-10 |
10.5300 USDC |
2,022.8456 KCS |
10.4530 USDC |
10.3390 USDC |
10.7660 USDC |
10.4100 USDC |
| 2024-04-09 |
10.3524 USDC |
8,950.2561 KCS |
10.3750 USDC |
10.2520 USDC |
10.5280 USDC |
10.5270 USDC |
| 2024-04-08 |
10.4065 USDC |
3,359.1851 KCS |
10.3890 USDC |
10.3210 USDC |
10.6250 USDC |
10.3720 USDC |
| 2024-04-07 |
10.3587 USDC |
1,648.4547 KCS |
10.3500 USDC |
10.2980 USDC |
10.4270 USDC |
10.2980 USDC |
| 2024-04-06 |
10.4223 USDC |
2,186.5885 KCS |
10.4790 USDC |
10.2520 USDC |
10.5420 USDC |
10.3560 USDC |
| 2024-04-05 |
10.4480 USDC |
4,129.5023 KCS |
10.7250 USDC |
10.2450 USDC |
10.7590 USDC |
10.3830 USDC |