Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |