Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-27 |
13.6895 USDC |
525.9682 KCS |
13.7010 USDC |
13.5820 USDC |
13.7490 USDC |
13.6600 USDC |
| 2025-10-26 |
13.4086 USDC |
288.5696 KCS |
13.3360 USDC |
13.2470 USDC |
13.6820 USDC |
13.5990 USDC |
| 2025-10-25 |
13.4209 USDC |
983.9184 KCS |
13.6280 USDC |
13.2000 USDC |
13.7620 USDC |
13.3460 USDC |
| 2025-10-24 |
13.6041 USDC |
1,794.7507 KCS |
13.4310 USDC |
13.2950 USDC |
13.8460 USDC |
13.6300 USDC |
| 2025-10-23 |
13.1927 USDC |
130.3976 KCS |
13.0540 USDC |
13.0540 USDC |
13.4220 USDC |
13.4220 USDC |
| 2025-10-22 |
13.2879 USDC |
837.7298 KCS |
13.3450 USDC |
13.1210 USDC |
13.4120 USDC |
13.2930 USDC |
| 2025-10-21 |
13.3731 USDC |
618.8793 KCS |
13.3890 USDC |
13.2110 USDC |
13.6950 USDC |
13.6950 USDC |
| 2025-10-20 |
13.5530 USDC |
947.9607 KCS |
13.5440 USDC |
13.3030 USDC |
13.8230 USDC |
13.3590 USDC |
| 2025-10-19 |
13.4804 USDC |
4,415.0799 KCS |
13.7780 USDC |
13.1670 USDC |
13.7930 USDC |
13.5530 USDC |
| 2025-10-18 |
13.6532 USDC |
912.9244 KCS |
13.6120 USDC |
13.5070 USDC |
13.7250 USDC |
13.6370 USDC |
| 2025-10-17 |
13.8072 USDC |
4,930.5291 KCS |
13.9000 USDC |
13.3330 USDC |
14.3580 USDC |
13.6690 USDC |
| 2025-10-16 |
14.1270 USDC |
831.7315 KCS |
14.1060 USDC |
14.0640 USDC |
14.2170 USDC |
14.1510 USDC |
| 2025-10-15 |
14.3049 USDC |
588.0230 KCS |
14.3520 USDC |
14.1390 USDC |
14.4780 USDC |
14.1780 USDC |
| 2025-10-14 |
14.3541 USDC |
5,103.2334 KCS |
14.6120 USDC |
14.2020 USDC |
14.6710 USDC |
14.3350 USDC |
| 2025-10-13 |
14.4891 USDC |
9,925.2751 KCS |
14.5370 USDC |
14.4030 USDC |
14.6410 USDC |
14.5390 USDC |
| 2025-10-12 |
14.2773 USDC |
1,135.8824 KCS |
14.2420 USDC |
14.1470 USDC |
14.4000 USDC |
14.3230 USDC |
| 2025-10-11 |
14.3447 USDC |
1,361.9883 KCS |
14.3650 USDC |
14.2520 USDC |
14.4590 USDC |
14.4020 USDC |
| 2025-10-10 |
15.4606 USDC |
2,054.8256 KCS |
15.5590 USDC |
15.3000 USDC |
15.6400 USDC |
15.4030 USDC |
| 2025-10-09 |
15.7846 USDC |
304.9745 KCS |
15.8950 USDC |
15.7360 USDC |
15.8950 USDC |
15.8330 USDC |
| 2025-10-08 |
15.8633 USDC |
124.7515 KCS |
15.8820 USDC |
15.8110 USDC |
15.9520 USDC |
15.8740 USDC |
| 2025-10-07 |
16.0440 USDC |
779.1208 KCS |
16.1680 USDC |
15.8730 USDC |
16.2240 USDC |
15.9060 USDC |
| 2025-10-06 |
16.0908 USDC |
2,977.4035 KCS |
16.0260 USDC |
15.9840 USDC |
16.2230 USDC |
16.1800 USDC |
| 2025-10-05 |
15.9965 USDC |
261.2478 KCS |
15.9670 USDC |
15.8930 USDC |
16.0250 USDC |
15.9510 USDC |
| 2025-10-04 |
15.9841 USDC |
787.5425 KCS |
16.0700 USDC |
15.9300 USDC |
16.0700 USDC |
16.0090 USDC |
| 2025-10-03 |
15.9091 USDC |
1,334.8674 KCS |
15.6790 USDC |
15.6600 USDC |
16.1080 USDC |
16.0410 USDC |
| 2025-10-02 |
15.5890 USDC |
1,098.5181 KCS |
15.5620 USDC |
15.4930 USDC |
15.6480 USDC |
15.6360 USDC |
| 2025-10-01 |
15.4895 USDC |
185.4764 KCS |
15.3310 USDC |
15.3120 USDC |
15.5550 USDC |
15.4930 USDC |
| 2025-09-30 |
15.3494 USDC |
633.5789 KCS |
15.3200 USDC |
15.2660 USDC |
15.4210 USDC |
15.2940 USDC |
| 2025-09-29 |
15.1661 USDC |
1,074.1445 KCS |
15.1860 USDC |
14.8330 USDC |
15.3480 USDC |
15.2440 USDC |
| 2025-09-28 |
15.1152 USDC |
280.1024 KCS |
15.1960 USDC |
15.0270 USDC |
15.2040 USDC |
15.1090 USDC |
| 2025-09-27 |
15.1488 USDC |
173.7985 KCS |
15.2140 USDC |
15.0920 USDC |
15.2140 USDC |
15.2140 USDC |
| 2025-09-26 |
15.1225 USDC |
615.1222 KCS |
15.0680 USDC |
15.0060 USDC |
15.2230 USDC |
15.2000 USDC |
| 2025-09-25 |
15.2039 USDC |
1,652.5927 KCS |
15.3730 USDC |
15.0000 USDC |
15.4090 USDC |
15.0530 USDC |
| 2025-09-24 |
15.4896 USDC |
500.6271 KCS |
15.5130 USDC |
15.3970 USDC |
15.5630 USDC |
15.4210 USDC |
| 2025-09-23 |
15.5517 USDC |
736.0790 KCS |
15.5260 USDC |
15.4460 USDC |
15.6080 USDC |
15.5030 USDC |
| 2025-09-22 |
15.5170 USDC |
2,075.5637 KCS |
15.7410 USDC |
15.3810 USDC |
15.7410 USDC |
15.4860 USDC |
| 2025-09-21 |
15.7948 USDC |
190.6760 KCS |
15.7520 USDC |
15.6840 USDC |
15.8240 USDC |
15.7010 USDC |
| 2025-09-20 |
15.6865 USDC |
222.9250 KCS |
15.6970 USDC |
15.6300 USDC |
15.7990 USDC |
15.6750 USDC |
| 2025-09-19 |
15.7331 USDC |
521.0331 KCS |
15.8130 USDC |
15.6480 USDC |
15.8200 USDC |
15.7230 USDC |
| 2025-09-18 |
15.8248 USDC |
465.7767 KCS |
15.9490 USDC |
15.7410 USDC |
15.9490 USDC |
15.7900 USDC |
| 2025-09-17 |
15.8908 USDC |
795.6828 KCS |
15.8860 USDC |
15.8070 USDC |
15.9920 USDC |
15.8390 USDC |
| 2025-09-16 |
15.6164 USDC |
1,936.1162 KCS |
15.9260 USDC |
14.6000 USDC |
16.0210 USDC |
15.8930 USDC |
| 2025-09-15 |
15.7458 USDC |
1,454.8218 KCS |
16.1020 USDC |
15.5850 USDC |
16.1240 USDC |
15.7370 USDC |
| 2025-09-14 |
16.0884 USDC |
1,124.2232 KCS |
16.0400 USDC |
16.0160 USDC |
16.1220 USDC |
16.1170 USDC |
| 2025-09-13 |
15.7273 USDC |
2,249.6885 KCS |
15.3220 USDC |
15.3020 USDC |
16.0750 USDC |
16.0750 USDC |
| 2025-09-12 |
15.1897 USDC |
2,206.6773 KCS |
15.2990 USDC |
14.6080 USDC |
15.4230 USDC |
15.2880 USDC |
| 2025-09-11 |
15.1116 USDC |
2,804.6785 KCS |
15.0040 USDC |
14.9800 USDC |
15.2590 USDC |
15.2510 USDC |
| 2025-09-10 |
14.8094 USDC |
1,798.4979 KCS |
14.6370 USDC |
14.5520 USDC |
15.0050 USDC |
15.0050 USDC |