Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
7.9365 USDC |
12,464.5367 KCS |
7.9270 USDC |
7.8430 USDC |
8.0360 USDC |
7.9440 USDC |
| 2026-05-29 |
7.8856 USDC |
9,460.8185 KCS |
7.8820 USDC |
7.7440 USDC |
7.9490 USDC |
7.9250 USDC |
| 2026-05-28 |
7.8071 USDC |
9,422.5286 KCS |
7.8810 USDC |
7.7010 USDC |
7.9100 USDC |
7.8750 USDC |
| 2026-05-27 |
7.9968 USDC |
8,970.5984 KCS |
7.9640 USDC |
7.8550 USDC |
8.0910 USDC |
7.8800 USDC |
| 2026-05-26 |
8.0362 USDC |
8,637.7688 KCS |
8.0540 USDC |
7.8720 USDC |
8.1480 USDC |
7.9620 USDC |
| 2026-05-25 |
8.0767 USDC |
8,073.6131 KCS |
8.0710 USDC |
8.0050 USDC |
8.1470 USDC |
8.0640 USDC |
| 2026-05-24 |
8.0689 USDC |
7,145.2214 KCS |
8.0690 USDC |
7.9530 USDC |
8.1490 USDC |
8.0700 USDC |
| 2026-05-23 |
7.8783 USDC |
9,924.1214 KCS |
7.8180 USDC |
7.7650 USDC |
8.1160 USDC |
8.0520 USDC |
| 2026-05-22 |
7.9454 USDC |
8,910.5645 KCS |
8.0110 USDC |
7.7800 USDC |
8.0450 USDC |
7.8110 USDC |
| 2026-05-21 |
7.9891 USDC |
10,096.0382 KCS |
7.9930 USDC |
7.8370 USDC |
8.0960 USDC |
8.0000 USDC |
| 2026-05-20 |
7.9463 USDC |
5,807.9579 KCS |
7.8940 USDC |
7.7380 USDC |
8.0290 USDC |
7.9890 USDC |
| 2026-05-19 |
7.9827 USDC |
5,946.1508 KCS |
8.0320 USDC |
7.8010 USDC |
8.1680 USDC |
7.8990 USDC |
| 2026-05-18 |
7.9084 USDC |
7,619.2827 KCS |
7.9730 USDC |
7.8320 USDC |
8.0400 USDC |
8.0180 USDC |
| 2026-05-17 |
8.0653 USDC |
3,255.7863 KCS |
8.0930 USDC |
7.8840 USDC |
8.1300 USDC |
7.9730 USDC |
| 2026-05-16 |
8.0598 USDC |
1,627.1642 KCS |
8.2330 USDC |
7.9900 USDC |
8.2380 USDC |
8.0830 USDC |
| 2026-05-15 |
8.3075 USDC |
5,007.7027 KCS |
8.3780 USDC |
8.1070 USDC |
8.4350 USDC |
8.2200 USDC |
| 2026-05-14 |
8.3451 USDC |
8,964.8465 KCS |
8.3050 USDC |
8.2510 USDC |
8.4900 USDC |
8.3780 USDC |
| 2026-05-13 |
8.3777 USDC |
9,008.0088 KCS |
8.3670 USDC |
8.2190 USDC |
8.5110 USDC |
8.3070 USDC |
| 2026-05-12 |
8.4078 USDC |
9,471.9402 KCS |
8.5680 USDC |
8.2350 USDC |
8.5760 USDC |
8.3600 USDC |
| 2026-05-11 |
8.5094 USDC |
9,410.3090 KCS |
8.5780 USDC |
8.4090 USDC |
8.5980 USDC |
8.5750 USDC |
| 2026-05-10 |
8.4802 USDC |
10,015.3428 KCS |
8.4210 USDC |
8.3920 USDC |
8.5990 USDC |
8.5830 USDC |
| 2026-05-09 |
8.4104 USDC |
9,958.4671 KCS |
8.3900 USDC |
8.3500 USDC |
8.4660 USDC |
8.4330 USDC |
| 2026-05-08 |
8.2786 USDC |
13,319.6352 KCS |
8.1770 USDC |
8.1240 USDC |
8.3990 USDC |
8.3740 USDC |
| 2026-05-07 |
8.2727 USDC |
16,618.1798 KCS |
8.4380 USDC |
8.1750 USDC |
8.4540 USDC |
8.2090 USDC |
| 2026-05-06 |
8.4793 USDC |
9,449.8998 KCS |
8.4710 USDC |
8.4010 USDC |
8.6140 USDC |
8.4480 USDC |
| 2026-05-05 |
8.5133 USDC |
9,304.5601 KCS |
8.4340 USDC |
8.4140 USDC |
8.5780 USDC |
8.4890 USDC |
| 2026-05-04 |
8.4402 USDC |
9,652.2660 KCS |
8.3900 USDC |
8.2960 USDC |
8.5850 USDC |
8.4390 USDC |
| 2026-05-03 |
8.3997 USDC |
9,152.5322 KCS |
8.3800 USDC |
8.3070 USDC |
8.5200 USDC |
8.3890 USDC |
| 2026-05-02 |
8.1794 USDC |
20,154.7088 KCS |
8.3400 USDC |
7.6780 USDC |
8.4490 USDC |
8.3590 USDC |
| 2026-05-01 |
8.4402 USDC |
10,725.2126 KCS |
8.4540 USDC |
8.3000 USDC |
8.5920 USDC |
8.3560 USDC |
| 2026-04-30 |
8.4402 USDC |
5,963.2983 KCS |
8.4070 USDC |
8.3540 USDC |
8.4790 USDC |
8.4390 USDC |
| 2026-04-29 |
8.4529 USDC |
445.7368 KCS |
8.4580 USDC |
8.3340 USDC |
8.5950 USDC |
8.3980 USDC |
| 2026-04-28 |
8.4333 USDC |
1,060.3395 KCS |
8.4610 USDC |
8.3570 USDC |
8.5050 USDC |
8.4490 USDC |
| 2026-04-27 |
8.4302 USDC |
1,366.8043 KCS |
8.5360 USDC |
8.2700 USDC |
8.6250 USDC |
8.4610 USDC |
| 2026-04-26 |
8.5509 USDC |
438.0962 KCS |
8.4210 USDC |
8.4170 USDC |
8.5850 USDC |
8.5180 USDC |
| 2026-04-25 |
8.4716 USDC |
497.0703 KCS |
8.4310 USDC |
8.3710 USDC |
8.5240 USDC |
8.3820 USDC |
| 2026-04-24 |
8.4486 USDC |
1,123.3547 KCS |
8.4650 USDC |
8.3800 USDC |
8.5180 USDC |
8.4150 USDC |
| 2026-04-23 |
8.3941 USDC |
669.4604 KCS |
8.5110 USDC |
8.3410 USDC |
8.5110 USDC |
8.4870 USDC |
| 2026-04-22 |
8.6420 USDC |
712.5598 KCS |
8.5200 USDC |
8.5150 USDC |
8.7250 USDC |
8.5330 USDC |
| 2026-04-21 |
8.5215 USDC |
664.9615 KCS |
8.5750 USDC |
8.4410 USDC |
8.5820 USDC |
8.5250 USDC |
| 2026-04-20 |
8.4801 USDC |
1,029.5244 KCS |
8.4000 USDC |
8.3920 USDC |
8.6230 USDC |
8.5470 USDC |
| 2026-04-19 |
8.4752 USDC |
2,442.7630 KCS |
8.5970 USDC |
8.3380 USDC |
8.6150 USDC |
8.3950 USDC |
| 2026-04-18 |
8.5873 USDC |
1,871.3405 KCS |
8.7280 USDC |
8.5280 USDC |
8.7440 USDC |
8.5850 USDC |
| 2026-04-17 |
8.7081 USDC |
1,338.2083 KCS |
8.6340 USDC |
8.5470 USDC |
8.8550 USDC |
8.7410 USDC |
| 2026-04-16 |
8.5722 USDC |
2,523.2120 KCS |
8.5820 USDC |
8.4400 USDC |
8.6590 USDC |
8.6200 USDC |
| 2026-04-15 |
8.4762 USDC |
424.9194 KCS |
8.4680 USDC |
8.4310 USDC |
8.6290 USDC |
8.5640 USDC |
| 2026-04-14 |
8.5341 USDC |
3,618.8314 KCS |
8.7320 USDC |
8.3330 USDC |
8.7530 USDC |
8.4520 USDC |
| 2026-04-13 |
8.4488 USDC |
2,033.6566 KCS |
8.2810 USDC |
8.2810 USDC |
8.8070 USDC |
8.7900 USDC |
| 2026-04-12 |
8.2962 USDC |
3,147.9585 KCS |
8.5340 USDC |
8.1470 USDC |
8.5340 USDC |
8.2860 USDC |
| 2026-04-11 |
8.5524 USDC |
1,973.9119 KCS |
8.4760 USDC |
8.4760 USDC |
8.6810 USDC |
8.5610 USDC |