Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-28 |
11.5550 USDC |
6,586.9412 KCS |
11.6050 USDC |
11.4410 USDC |
11.7020 USDC |
11.4800 USDC |
| 2025-07-27 |
11.5416 USDC |
8,211.5582 KCS |
11.6210 USDC |
11.4120 USDC |
11.6750 USDC |
11.5510 USDC |
| 2025-07-26 |
11.6066 USDC |
11,235.8442 KCS |
12.0380 USDC |
11.2910 USDC |
12.0460 USDC |
11.6520 USDC |
| 2025-07-25 |
12.0271 USDC |
7,143.3348 KCS |
12.0900 USDC |
11.9600 USDC |
12.1410 USDC |
12.0270 USDC |
| 2025-07-24 |
12.1284 USDC |
6,745.2592 KCS |
12.1420 USDC |
12.0040 USDC |
12.2380 USDC |
12.1240 USDC |
| 2025-07-23 |
12.0613 USDC |
6,728.2364 KCS |
12.0620 USDC |
11.9800 USDC |
12.1030 USDC |
12.0900 USDC |
| 2025-07-22 |
12.0713 USDC |
9,133.0368 KCS |
12.2060 USDC |
11.9540 USDC |
12.2510 USDC |
12.0150 USDC |
| 2025-07-21 |
12.1318 USDC |
10,745.9287 KCS |
12.0640 USDC |
12.0090 USDC |
12.2870 USDC |
12.2120 USDC |
| 2025-07-20 |
12.0650 USDC |
8,414.9633 KCS |
12.0050 USDC |
11.9720 USDC |
12.1710 USDC |
12.0260 USDC |
| 2025-07-19 |
11.9160 USDC |
9,470.2198 KCS |
11.9230 USDC |
11.8680 USDC |
12.0230 USDC |
12.0030 USDC |
| 2025-07-18 |
11.9410 USDC |
12,329.3063 KCS |
11.9210 USDC |
11.8540 USDC |
12.0770 USDC |
11.9370 USDC |
| 2025-07-17 |
11.8198 USDC |
9,009.8139 KCS |
11.7490 USDC |
11.6760 USDC |
12.0970 USDC |
11.9240 USDC |
| 2025-07-16 |
11.6837 USDC |
6,184.4978 KCS |
11.6010 USDC |
11.5560 USDC |
11.8290 USDC |
11.7290 USDC |
| 2025-07-15 |
11.4898 USDC |
3,670.7676 KCS |
11.5350 USDC |
11.4380 USDC |
11.5860 USDC |
11.5860 USDC |
| 2025-07-14 |
11.4787 USDC |
5,786.0462 KCS |
11.4420 USDC |
11.4280 USDC |
11.5350 USDC |
11.5000 USDC |
| 2025-07-13 |
11.3867 USDC |
6,779.0086 KCS |
11.3640 USDC |
11.3510 USDC |
11.4680 USDC |
11.4610 USDC |
| 2025-07-12 |
11.4392 USDC |
7,547.4887 KCS |
11.4460 USDC |
11.3650 USDC |
11.5220 USDC |
11.3820 USDC |
| 2025-07-11 |
11.3737 USDC |
5,399.4716 KCS |
11.3460 USDC |
11.3040 USDC |
11.4400 USDC |
11.3240 USDC |
| 2025-07-10 |
11.2021 USDC |
5,382.3821 KCS |
11.1840 USDC |
11.1030 USDC |
11.2990 USDC |
11.2550 USDC |
| 2025-07-09 |
11.0752 USDC |
6,198.3368 KCS |
11.0790 USDC |
10.9630 USDC |
11.1510 USDC |
11.0890 USDC |