Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
11.5309 USDC |
1,227.5882 KCS |
11.5780 USDC |
11.4190 USDC |
11.6430 USDC |
11.5440 USDC |
| 2026-01-13 |
11.1746 USDC |
230.8820 KCS |
11.1850 USDC |
11.1200 USDC |
11.1990 USDC |
11.1780 USDC |
| 2026-01-12 |
10.9660 USDC |
549.6949 KCS |
10.8730 USDC |
10.8730 USDC |
11.0290 USDC |
10.9750 USDC |
| 2026-01-11 |
10.8579 USDC |
214.3297 KCS |
10.7950 USDC |
10.7770 USDC |
10.9140 USDC |
10.9140 USDC |
| 2026-01-10 |
10.9616 USDC |
4,211.1151 KCS |
11.4790 USDC |
10.5910 USDC |
11.6050 USDC |
10.8820 USDC |
| 2026-01-09 |
11.4954 USDC |
689.6340 KCS |
11.3890 USDC |
11.3590 USDC |
11.5720 USDC |
11.5410 USDC |
| 2026-01-08 |
11.3748 USDC |
1,350.8483 KCS |
11.4780 USDC |
11.2300 USDC |
11.5170 USDC |
11.3270 USDC |
| 2026-01-07 |
11.4997 USDC |
698.8751 KCS |
11.6310 USDC |
11.3650 USDC |
11.6480 USDC |
11.3650 USDC |
| 2026-01-06 |
11.5155 USDC |
685.7056 KCS |
11.4560 USDC |
11.4290 USDC |
11.6290 USDC |
11.5390 USDC |
| 2026-01-05 |
11.2614 USDC |
1,572.1481 KCS |
11.1360 USDC |
11.1350 USDC |
11.3000 USDC |
11.2360 USDC |
| 2026-01-04 |
11.0732 USDC |
476.8868 KCS |
11.0190 USDC |
11.0110 USDC |
11.1080 USDC |
11.0610 USDC |
| 2026-01-03 |
11.0164 USDC |
374.7077 KCS |
11.0200 USDC |
10.9280 USDC |
11.0610 USDC |
10.9910 USDC |
| 2026-01-02 |
10.8477 USDC |
2,480.9725 KCS |
10.8030 USDC |
10.7130 USDC |
11.0430 USDC |
11.0140 USDC |
| 2026-01-01 |
10.7463 USDC |
82.6136 KCS |
10.7360 USDC |
10.7270 USDC |
10.8200 USDC |
10.8200 USDC |
| 2025-12-31 |
10.7812 USDC |
243.3539 KCS |
10.7770 USDC |
10.6940 USDC |
10.8490 USDC |
10.7170 USDC |
| 2025-12-30 |
10.7924 USDC |
913.0946 KCS |
10.7190 USDC |
10.7180 USDC |
10.8520 USDC |
10.8070 USDC |
| 2025-12-29 |
10.8709 USDC |
423.0709 KCS |
10.8500 USDC |
10.7000 USDC |
10.9940 USDC |
10.7260 USDC |
| 2025-12-28 |
10.7617 USDC |
811.0081 KCS |
10.8530 USDC |
10.6030 USDC |
10.8840 USDC |
10.8350 USDC |
| 2025-12-27 |
10.7900 USDC |
151.7574 KCS |
10.7850 USDC |
10.7610 USDC |
10.8080 USDC |
10.7900 USDC |
| 2025-12-26 |
10.8656 USDC |
509.0521 KCS |
10.7320 USDC |
10.7200 USDC |
10.9990 USDC |
10.8040 USDC |
| 2025-12-25 |
10.8644 USDC |
544.4147 KCS |
10.8160 USDC |
10.8120 USDC |
11.0000 USDC |
10.8740 USDC |
| 2025-12-24 |
10.8254 USDC |
261.8776 KCS |
10.8500 USDC |
10.7620 USDC |
10.8550 USDC |
10.8160 USDC |
| 2025-12-23 |
10.7758 USDC |
435.0819 KCS |
10.8910 USDC |
10.6980 USDC |
10.8910 USDC |
10.8430 USDC |
| 2025-12-22 |
10.9199 USDC |
1,087.0431 KCS |
10.8710 USDC |
10.7500 USDC |
10.9790 USDC |
10.8150 USDC |
| 2025-12-21 |
10.7646 USDC |
514.2072 KCS |
10.7400 USDC |
10.6820 USDC |
10.8700 USDC |
10.7120 USDC |
| 2025-12-20 |
10.7426 USDC |
501.0070 KCS |
10.7270 USDC |
10.6700 USDC |
10.8130 USDC |
10.7740 USDC |
| 2025-12-19 |
10.5358 USDC |
624.9191 KCS |
10.3400 USDC |
10.3400 USDC |
10.6730 USDC |
10.6400 USDC |
| 2025-12-18 |
10.4470 USDC |
1,288.3710 KCS |
10.3720 USDC |
10.2450 USDC |
10.7220 USDC |
10.3340 USDC |
| 2025-12-17 |
10.4935 USDC |
323.1617 KCS |
10.5230 USDC |
10.4650 USDC |
10.5290 USDC |
10.5270 USDC |
| 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 |