Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
14.4595 USDC |
1,235.3120 KCS |
14.2760 USDC |
14.2550 USDC |
14.5780 USDC |
14.5460 USDC |
| 2025-09-08 |
14.3876 USDC |
3,391.8750 KCS |
14.3480 USDC |
14.1610 USDC |
15.0000 USDC |
14.2180 USDC |
| 2025-09-07 |
14.2704 USDC |
471.3329 KCS |
14.2280 USDC |
14.2280 USDC |
14.3470 USDC |
14.3380 USDC |
| 2025-09-06 |
14.3178 USDC |
195.4787 KCS |
14.4560 USDC |
14.2160 USDC |
14.4670 USDC |
14.2410 USDC |
| 2025-09-05 |
14.6058 USDC |
1,101.8235 KCS |
14.8020 USDC |
14.3780 USDC |
14.8120 USDC |
14.4380 USDC |
| 2025-09-04 |
15.0002 USDC |
1,890.8563 KCS |
15.1520 USDC |
14.6170 USDC |
15.3760 USDC |
14.8360 USDC |
| 2025-09-03 |
15.0386 USDC |
1,274.0524 KCS |
14.9990 USDC |
14.9580 USDC |
15.1640 USDC |
15.1640 USDC |
| 2025-09-02 |
14.8284 USDC |
751.2816 KCS |
14.5970 USDC |
14.5940 USDC |
14.9100 USDC |
14.8820 USDC |
| 2025-09-01 |
14.6439 USDC |
1,611.8073 KCS |
14.5160 USDC |
14.5050 USDC |
14.7150 USDC |
14.6870 USDC |
| 2025-08-31 |
14.3593 USDC |
3,370.1347 KCS |
14.1080 USDC |
13.9950 USDC |
14.5100 USDC |
14.4930 USDC |
| 2025-08-30 |
13.9496 USDC |
840.4922 KCS |
13.8500 USDC |
13.7630 USDC |
14.1060 USDC |
14.0890 USDC |
| 2025-08-29 |
13.6558 USDC |
8,260.3478 KCS |
13.6200 USDC |
13.5490 USDC |
13.8330 USDC |
13.8080 USDC |
| 2025-08-28 |
13.4041 USDC |
6,694.2897 KCS |
13.2250 USDC |
13.1890 USDC |
13.6450 USDC |
13.6150 USDC |
| 2025-08-27 |
13.1436 USDC |
843.7849 KCS |
13.0030 USDC |
12.9040 USDC |
13.3250 USDC |
13.1530 USDC |
| 2025-08-26 |
12.6356 USDC |
1,692.9338 KCS |
12.4910 USDC |
12.4000 USDC |
13.0470 USDC |
13.0370 USDC |
| 2025-08-25 |
12.7500 USDC |
1,078.8724 KCS |
12.9880 USDC |
12.5150 USDC |
12.9930 USDC |
12.7460 USDC |
| 2025-08-24 |
13.1260 USDC |
2,802.0326 KCS |
13.0580 USDC |
12.8290 USDC |
13.4170 USDC |
13.1010 USDC |
| 2025-08-23 |
13.1758 USDC |
9,677.3253 KCS |
13.2960 USDC |
12.9330 USDC |
13.3640 USDC |
13.0040 USDC |
| 2025-08-22 |
13.0034 USDC |
3,263.9322 KCS |
12.3630 USDC |
12.3550 USDC |
13.4490 USDC |
13.3390 USDC |
| 2025-08-21 |
12.4239 USDC |
1,529.3357 KCS |
12.5500 USDC |
12.2460 USDC |
12.6250 USDC |
12.3440 USDC |
| 2025-08-20 |
12.3028 USDC |
1,519.7588 KCS |
12.1410 USDC |
12.0730 USDC |
12.5500 USDC |
12.5080 USDC |
| 2025-08-19 |
12.1219 USDC |
5,408.2446 KCS |
12.4060 USDC |
11.8940 USDC |
12.4840 USDC |
12.1920 USDC |
| 2025-08-18 |
12.4897 USDC |
8,384.2476 KCS |
13.2450 USDC |
12.2390 USDC |
13.3810 USDC |
12.4440 USDC |
| 2025-08-17 |
13.2560 USDC |
1,303.2362 KCS |
13.2120 USDC |
13.1600 USDC |
13.3390 USDC |
13.2940 USDC |
| 2025-08-16 |
12.9568 USDC |
4,193.4748 KCS |
12.7850 USDC |
12.4450 USDC |
13.6720 USDC |
13.3510 USDC |
| 2025-08-15 |
13.0905 USDC |
2,649.5593 KCS |
13.1130 USDC |
12.6310 USDC |
13.3030 USDC |
12.6310 USDC |
| 2025-08-14 |
13.4647 USDC |
10,918.3846 KCS |
12.5510 USDC |
12.5510 USDC |
14.2800 USDC |
12.9030 USDC |
| 2025-08-13 |
12.6014 USDC |
11,395.3240 KCS |
11.9880 USDC |
11.9880 USDC |
13.0890 USDC |
12.5830 USDC |
| 2025-08-12 |
11.9541 USDC |
4,620.4120 KCS |
11.7550 USDC |
11.7540 USDC |
12.0720 USDC |
12.0230 USDC |
| 2025-08-11 |
11.9493 USDC |
2,875.2729 KCS |
11.9220 USDC |
11.7540 USDC |
12.0450 USDC |
11.9400 USDC |
| 2025-08-10 |
12.0324 USDC |
8,141.2713 KCS |
11.9540 USDC |
11.7250 USDC |
12.4000 USDC |
11.8410 USDC |
| 2025-08-09 |
11.3040 USDC |
10,913.6234 KCS |
10.5130 USDC |
10.5060 USDC |
11.8050 USDC |
11.7750 USDC |
| 2025-08-08 |
10.3405 USDC |
8,987.7730 KCS |
10.4880 USDC |
10.1690 USDC |
10.5400 USDC |
10.5100 USDC |
| 2025-08-07 |
10.4993 USDC |
4,747.1077 KCS |
10.4750 USDC |
10.4140 USDC |
10.5950 USDC |
10.5110 USDC |
| 2025-08-06 |
10.5438 USDC |
6,312.9106 KCS |
10.4940 USDC |
10.4680 USDC |
10.6520 USDC |
10.5320 USDC |
| 2025-08-05 |
10.5675 USDC |
3,971.7445 KCS |
10.6870 USDC |
10.4710 USDC |
10.6870 USDC |
10.5350 USDC |
| 2025-08-04 |
10.5773 USDC |
4,510.2165 KCS |
10.5360 USDC |
10.4280 USDC |
10.7110 USDC |
10.6720 USDC |
| 2025-08-03 |
10.5559 USDC |
5,999.8033 KCS |
10.3960 USDC |
10.3900 USDC |
10.6840 USDC |
10.4970 USDC |
| 2025-08-02 |
10.5224 USDC |
3,149.2783 KCS |
10.6180 USDC |
10.3850 USDC |
10.6930 USDC |
10.4450 USDC |
| 2025-08-01 |
10.9712 USDC |
11,585.0547 KCS |
11.2600 USDC |
10.5510 USDC |
11.2960 USDC |
10.6250 USDC |
| 2025-07-31 |
11.3632 USDC |
4,012.0908 KCS |
11.3530 USDC |
11.2710 USDC |
11.4440 USDC |
11.2810 USDC |
| 2025-07-30 |
11.2995 USDC |
5,707.1528 KCS |
11.3260 USDC |
11.2000 USDC |
11.3850 USDC |
11.2900 USDC |
| 2025-07-29 |
11.4612 USDC |
9,791.1824 KCS |
11.5050 USDC |
11.2730 USDC |
11.6870 USDC |
11.3010 USDC |