Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
4.2858 USDC |
720.4642 KCS |
4.3120 USDC |
4.2620 USDC |
4.3160 USDC |
4.2890 USDC |
| 2023-09-16 |
4.2967 USDC |
284.1916 KCS |
4.2630 USDC |
4.2610 USDC |
4.3240 USDC |
4.3240 USDC |
| 2023-09-15 |
4.2296 USDC |
415.3783 KCS |
4.2250 USDC |
4.2060 USDC |
4.2560 USDC |
4.2410 USDC |
| 2023-09-14 |
4.1940 USDC |
3,098.3874 KCS |
4.2610 USDC |
4.1290 USDC |
4.2770 USDC |
4.2240 USDC |
| 2023-09-13 |
4.2062 USDC |
424.4875 KCS |
4.1290 USDC |
4.1290 USDC |
4.2770 USDC |
4.2770 USDC |
| 2023-09-12 |
4.1487 USDC |
2,608.8498 KCS |
4.0940 USDC |
4.0750 USDC |
4.1500 USDC |
4.1400 USDC |
| 2023-09-11 |
4.0849 USDC |
545.5616 KCS |
4.1000 USDC |
4.0490 USDC |
4.1110 USDC |
4.0640 USDC |
| 2023-09-10 |
4.1520 USDC |
1,521.1216 KCS |
4.1840 USDC |
4.0780 USDC |
4.1840 USDC |
4.1110 USDC |
| 2023-09-09 |
4.1554 USDC |
970.7015 KCS |
4.0720 USDC |
4.0720 USDC |
4.2070 USDC |
4.1840 USDC |
| 2023-09-08 |
4.0197 USDC |
1,064.7493 KCS |
4.0330 USDC |
3.9940 USDC |
4.0530 USDC |
4.0530 USDC |
| 2023-09-07 |
3.9902 USDC |
580.2933 KCS |
3.9720 USDC |
3.9610 USDC |
4.0270 USDC |
4.0270 USDC |
| 2023-09-06 |
3.9513 USDC |
348.2339 KCS |
3.9710 USDC |
3.9090 USDC |
3.9830 USDC |
3.9560 USDC |
| 2023-09-05 |
3.9296 USDC |
1,179.3305 KCS |
3.8930 USDC |
3.8830 USDC |
3.9780 USDC |
3.9700 USDC |
| 2023-09-04 |
3.9510 USDC |
771.2983 KCS |
4.0160 USDC |
3.8470 USDC |
4.0380 USDC |
3.8800 USDC |
| 2023-09-03 |
4.0021 USDC |
2,230.4833 KCS |
3.9420 USDC |
3.9240 USDC |
4.0400 USDC |
4.0170 USDC |
| 2023-09-02 |
3.8353 USDC |
1,761.8379 KCS |
3.8400 USDC |
3.7400 USDC |
3.9600 USDC |
3.9030 USDC |
| 2023-09-01 |
3.8938 USDC |
7,533.5089 KCS |
4.1150 USDC |
3.5500 USDC |
4.1210 USDC |
3.8550 USDC |
| 2023-08-31 |
4.2067 USDC |
4,437.5475 KCS |
4.3570 USDC |
4.0230 USDC |
4.3570 USDC |
4.1080 USDC |
| 2023-08-30 |
4.3922 USDC |
2,854.5538 KCS |
4.5230 USDC |
4.2800 USDC |
4.5310 USDC |
4.3830 USDC |
| 2023-08-29 |
4.3872 USDC |
3,701.4460 KCS |
4.3570 USDC |
4.2340 USDC |
4.5800 USDC |
4.5210 USDC |
| 2023-08-28 |
4.3912 USDC |
1,027.7906 KCS |
4.4680 USDC |
4.3570 USDC |
4.4680 USDC |
4.3580 USDC |
| 2023-08-27 |
4.4809 USDC |
1,064.5536 KCS |
4.5090 USDC |
4.4440 USDC |
4.5090 USDC |
4.4640 USDC |
| 2023-08-26 |
4.5432 USDC |
856.2358 KCS |
4.5590 USDC |
4.5200 USDC |
4.5660 USDC |
4.5200 USDC |
| 2023-08-25 |
4.5264 USDC |
1,356.3963 KCS |
4.7310 USDC |
4.4760 USDC |
4.7310 USDC |
4.5370 USDC |
| 2023-08-24 |
4.8242 USDC |
1,847.4184 KCS |
4.9060 USDC |
4.7330 USDC |
4.9270 USDC |
4.7400 USDC |
| 2023-08-23 |
4.8321 USDC |
1,154.9375 KCS |
4.8170 USDC |
4.7820 USDC |
4.9220 USDC |
4.9210 USDC |
| 2023-08-22 |
4.8230 USDC |
1,049.5132 KCS |
4.8710 USDC |
4.7890 USDC |
4.8710 USDC |
4.8080 USDC |
| 2023-08-21 |
4.9119 USDC |
1,588.5095 KCS |
4.9030 USDC |
4.8200 USDC |
5.0940 USDC |
4.8810 USDC |
| 2023-08-20 |
4.8996 USDC |
1,198.6489 KCS |
4.9020 USDC |
4.8690 USDC |
4.9260 USDC |
4.9260 USDC |
| 2023-08-19 |
4.8640 USDC |
749.0707 KCS |
4.8890 USDC |
4.8440 USDC |
4.8980 USDC |
4.8940 USDC |
| 2023-08-18 |
4.8431 USDC |
2,400.1193 KCS |
4.8640 USDC |
4.7960 USDC |
4.9000 USDC |
4.8820 USDC |
| 2023-08-17 |
5.1816 USDC |
5,313.8258 KCS |
5.2650 USDC |
5.0380 USDC |
5.2930 USDC |
5.0530 USDC |
| 2023-08-16 |
5.3459 USDC |
3,676.6855 KCS |
5.4830 USDC |
5.2850 USDC |
5.4940 USDC |
5.2950 USDC |
| 2023-08-15 |
5.4621 USDC |
793.5456 KCS |
5.5290 USDC |
5.3890 USDC |
5.5420 USDC |
5.4970 USDC |
| 2023-08-14 |
5.5439 USDC |
1,164.2323 KCS |
5.5350 USDC |
5.5040 USDC |
5.5850 USDC |
5.5250 USDC |
| 2023-08-13 |
5.5058 USDC |
12,881.1196 KCS |
5.5760 USDC |
5.3670 USDC |
5.6500 USDC |
5.5400 USDC |
| 2023-08-12 |
5.5788 USDC |
1,962.3040 KCS |
5.5690 USDC |
5.5560 USDC |
5.6070 USDC |
5.5750 USDC |
| 2023-08-11 |
5.5397 USDC |
1,508.5206 KCS |
5.5860 USDC |
5.4470 USDC |
5.5940 USDC |
5.5390 USDC |
| 2023-08-10 |
5.6074 USDC |
2,333.6444 KCS |
5.6230 USDC |
5.5760 USDC |
5.6310 USDC |
5.5840 USDC |
| 2023-08-09 |
5.6114 USDC |
2,261.9425 KCS |
5.6440 USDC |
5.5500 USDC |
5.6480 USDC |
5.6130 USDC |
| 2023-08-08 |
5.5902 USDC |
417.3564 KCS |
5.5920 USDC |
5.5670 USDC |
5.6480 USDC |
5.6350 USDC |
| 2023-08-07 |
5.5555 USDC |
2,412.8108 KCS |
5.6080 USDC |
5.4900 USDC |
5.6380 USDC |
5.5580 USDC |
| 2023-08-06 |
5.5911 USDC |
331.0563 KCS |
5.5720 USDC |
5.5720 USDC |
5.6140 USDC |
5.5990 USDC |
| 2023-08-05 |
5.5514 USDC |
588.8565 KCS |
5.5220 USDC |
5.4930 USDC |
5.5780 USDC |
5.5780 USDC |
| 2023-08-04 |
5.5080 USDC |
4,624.0315 KCS |
5.5160 USDC |
5.4920 USDC |
5.5360 USDC |
5.5100 USDC |
| 2023-08-03 |
5.5552 USDC |
2,189.1804 KCS |
5.6120 USDC |
5.5000 USDC |
5.6130 USDC |
5.5160 USDC |
| 2023-08-02 |
5.6424 USDC |
3,373.6789 KCS |
5.7230 USDC |
5.5750 USDC |
5.7320 USDC |
5.6200 USDC |
| 2023-08-01 |
5.7063 USDC |
15,899.7223 KCS |
5.7330 USDC |
5.6690 USDC |
5.7980 USDC |
5.7020 USDC |
| 2023-07-31 |
5.7676 USDC |
1,229.4563 KCS |
5.7870 USDC |
5.7080 USDC |
5.8160 USDC |
5.7250 USDC |
| 2023-07-30 |
5.8207 USDC |
2,898.4596 KCS |
5.8760 USDC |
5.6950 USDC |
5.8860 USDC |
5.7800 USDC |