Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
10.2887 USDC |
991.5531 KCS |
10.3120 USDC |
10.1370 USDC |
10.4460 USDC |
10.2730 USDC |
| 2025-12-15 |
10.5351 USDC |
2,275.9698 KCS |
10.5520 USDC |
10.0440 USDC |
10.8990 USDC |
10.2010 USDC |
| 2025-12-14 |
10.6716 USDC |
157.8049 KCS |
10.7070 USDC |
10.5500 USDC |
10.7240 USDC |
10.6490 USDC |
| 2025-12-13 |
10.6380 USDC |
44.1341 KCS |
10.6030 USDC |
10.6030 USDC |
10.6950 USDC |
10.6950 USDC |
| 2025-12-12 |
10.6698 USDC |
673.4535 KCS |
10.7250 USDC |
10.4550 USDC |
10.9000 USDC |
10.4890 USDC |
| 2025-12-11 |
10.5527 USDC |
411.8578 KCS |
10.7490 USDC |
10.4090 USDC |
10.7490 USDC |
10.6190 USDC |
| 2025-12-10 |
10.6362 USDC |
1,071.7018 KCS |
10.5060 USDC |
10.4960 USDC |
10.8220 USDC |
10.8060 USDC |
| 2025-12-09 |
10.2463 USDC |
634.6223 KCS |
10.2040 USDC |
10.1310 USDC |
10.3890 USDC |
10.3760 USDC |
| 2025-12-08 |
10.2993 USDC |
979.2807 KCS |
10.2980 USDC |
10.1610 USDC |
10.4600 USDC |
10.1720 USDC |
| 2025-12-07 |
10.1046 USDC |
427.7524 KCS |
10.1290 USDC |
9.8810 USDC |
10.2480 USDC |
9.9880 USDC |
| 2025-12-06 |
10.1106 USDC |
323.1476 KCS |
10.0310 USDC |
9.9990 USDC |
10.1980 USDC |
10.1460 USDC |
| 2025-12-05 |
10.3535 USDC |
1,389.5995 KCS |
10.5450 USDC |
10.1020 USDC |
10.6120 USDC |
10.1120 USDC |
| 2025-12-04 |
10.8175 USDC |
1,749.7301 KCS |
10.6050 USDC |
10.5920 USDC |
10.9620 USDC |
10.6920 USDC |
| 2025-12-03 |
10.1640 USDC |
3,458.6547 KCS |
10.2030 USDC |
9.9970 USDC |
10.3010 USDC |
10.2620 USDC |
| 2025-12-02 |
9.6465 USDC |
1,078.3056 KCS |
9.5630 USDC |
9.5270 USDC |
9.7640 USDC |
9.7550 USDC |
| 2025-12-01 |
9.6376 USDC |
3,857.2440 KCS |
10.0480 USDC |
9.3580 USDC |
10.0480 USDC |
9.7010 USDC |
| 2025-11-30 |
10.8027 USDC |
3,702.8373 KCS |
10.5510 USDC |
10.5040 USDC |
10.9960 USDC |
10.6470 USDC |
| 2025-11-29 |
11.0463 USDC |
2,990.7857 KCS |
11.6260 USDC |
10.3250 USDC |
11.7130 USDC |
10.5200 USDC |
| 2025-11-28 |
11.6376 USDC |
1,163.8723 KCS |
11.6560 USDC |
11.5300 USDC |
11.7560 USDC |
11.6030 USDC |
| 2025-11-27 |
11.6492 USDC |
2,502.0744 KCS |
12.1720 USDC |
11.3580 USDC |
12.2070 USDC |
11.6690 USDC |
| 2025-11-26 |
11.6848 USDC |
870.0532 KCS |
11.6480 USDC |
11.6140 USDC |
11.7470 USDC |
11.6580 USDC |
| 2025-11-25 |
11.5874 USDC |
1,488.6264 KCS |
11.6120 USDC |
11.4500 USDC |
11.7020 USDC |
11.6650 USDC |
| 2025-11-24 |
11.4781 USDC |
400.6426 KCS |
11.4140 USDC |
11.3350 USDC |
11.5740 USDC |
11.4630 USDC |
| 2025-11-23 |
11.4578 USDC |
1,642.3856 KCS |
11.2580 USDC |
11.2580 USDC |
11.6700 USDC |
11.4530 USDC |
| 2025-11-22 |
11.3077 USDC |
977.5341 KCS |
11.4790 USDC |
11.1230 USDC |
11.5020 USDC |
11.1840 USDC |
| 2025-11-21 |
11.4297 USDC |
4,981.9793 KCS |
11.4660 USDC |
11.0800 USDC |
11.8030 USDC |
11.3820 USDC |
| 2025-11-20 |
11.9895 USDC |
552.0665 KCS |
11.9540 USDC |
11.8920 USDC |
12.0820 USDC |
11.9130 USDC |
| 2025-11-19 |
12.0669 USDC |
456.2339 KCS |
12.1610 USDC |
11.9060 USDC |
12.1650 USDC |
12.0810 USDC |
| 2025-11-18 |
12.0545 USDC |
1,572.6501 KCS |
11.9490 USDC |
11.7830 USDC |
12.2840 USDC |
12.1580 USDC |
| 2025-11-17 |
12.1610 USDC |
1,263.7411 KCS |
12.0360 USDC |
11.8520 USDC |
12.3860 USDC |
12.1210 USDC |
| 2025-11-16 |
12.1840 USDC |
805.0149 KCS |
12.2610 USDC |
11.9740 USDC |
12.3740 USDC |
12.0500 USDC |
| 2025-11-15 |
12.2457 USDC |
440.5881 KCS |
12.2130 USDC |
12.1180 USDC |
12.3000 USDC |
12.2310 USDC |
| 2025-11-14 |
12.3922 USDC |
2,082.5211 KCS |
12.5060 USDC |
12.0620 USDC |
12.6350 USDC |
12.3310 USDC |
| 2025-11-13 |
13.0649 USDC |
1,120.1607 KCS |
12.9040 USDC |
12.8400 USDC |
13.2830 USDC |
12.9720 USDC |
| 2025-11-12 |
12.9537 USDC |
447.3293 KCS |
12.9720 USDC |
12.8190 USDC |
13.2720 USDC |
13.1870 USDC |
| 2025-11-11 |
13.1619 USDC |
691.0540 KCS |
13.1420 USDC |
12.9130 USDC |
13.3530 USDC |
12.9810 USDC |
| 2025-11-10 |
13.3689 USDC |
1,188.5179 KCS |
13.4180 USDC |
13.1550 USDC |
13.5870 USDC |
13.1550 USDC |
| 2025-11-09 |
13.0088 USDC |
1,112.8671 KCS |
12.8850 USDC |
12.7880 USDC |
13.2990 USDC |
13.2540 USDC |
| 2025-11-08 |
12.7655 USDC |
1,808.2200 KCS |
12.8410 USDC |
12.6390 USDC |
12.9120 USDC |
12.8140 USDC |
| 2025-11-07 |
12.3631 USDC |
1,015.5405 KCS |
12.2790 USDC |
12.1670 USDC |
12.4500 USDC |
12.2800 USDC |
| 2025-11-06 |
12.3076 USDC |
2,114.4724 KCS |
12.4770 USDC |
11.8770 USDC |
12.6420 USDC |
12.1400 USDC |
| 2025-11-05 |
12.0900 USDC |
1,979.7596 KCS |
11.8150 USDC |
11.5240 USDC |
12.5570 USDC |
12.4530 USDC |
| 2025-11-04 |
12.0459 USDC |
4,578.0015 KCS |
12.4080 USDC |
11.5470 USDC |
12.6110 USDC |
11.6650 USDC |
| 2025-11-03 |
12.9885 USDC |
1,680.3394 KCS |
13.4500 USDC |
12.7440 USDC |
13.4500 USDC |
12.8690 USDC |
| 2025-11-02 |
13.4132 USDC |
119.0030 KCS |
13.3920 USDC |
13.3640 USDC |
13.4510 USDC |
13.4270 USDC |
| 2025-11-01 |
13.3314 USDC |
566.8007 KCS |
13.3430 USDC |
13.2780 USDC |
13.4020 USDC |
13.3690 USDC |
| 2025-10-31 |
13.2630 USDC |
543.5989 KCS |
13.0320 USDC |
13.0320 USDC |
13.3990 USDC |
13.3920 USDC |
| 2025-10-30 |
13.1746 USDC |
1,619.7766 KCS |
13.4340 USDC |
12.7990 USDC |
13.4580 USDC |
12.8240 USDC |
| 2025-10-29 |
13.4420 USDC |
1,026.6719 KCS |
13.2700 USDC |
13.2700 USDC |
13.5930 USDC |
13.5590 USDC |
| 2025-10-28 |
13.5665 USDC |
669.6058 KCS |
13.5650 USDC |
13.2470 USDC |
13.6870 USDC |
13.2870 USDC |