Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
8.4138 USDC |
618.3328 KCS |
8.3780 USDC |
8.3780 USDC |
8.5030 USDC |
8.4740 USDC |
| 2026-04-09 |
8.3512 USDC |
1,013.1088 KCS |
8.3450 USDC |
8.2890 USDC |
8.5020 USDC |
8.4000 USDC |
| 2026-04-08 |
8.3934 USDC |
1,533.6071 KCS |
8.5330 USDC |
8.3260 USDC |
8.5330 USDC |
8.3440 USDC |
| 2026-04-07 |
8.1631 USDC |
1,659.4342 KCS |
8.1140 USDC |
8.0490 USDC |
8.5630 USDC |
8.5400 USDC |
| 2026-04-06 |
8.1921 USDC |
705.5732 KCS |
8.1190 USDC |
8.0810 USDC |
8.2500 USDC |
8.0820 USDC |
| 2026-04-05 |
8.0548 USDC |
383.2992 KCS |
8.0710 USDC |
7.8750 USDC |
8.1500 USDC |
8.1140 USDC |
| 2026-04-04 |
8.0490 USDC |
312.6655 KCS |
8.0390 USDC |
8.0210 USDC |
8.0740 USDC |
8.0650 USDC |
| 2026-04-03 |
8.0373 USDC |
1,851.9988 KCS |
8.0170 USDC |
7.9850 USDC |
8.1050 USDC |
8.0300 USDC |
| 2026-04-02 |
7.9377 USDC |
5,063.6845 KCS |
8.1360 USDC |
7.8230 USDC |
8.1770 USDC |
8.0000 USDC |
| 2026-04-01 |
8.1090 USDC |
1,166.3288 KCS |
8.1290 USDC |
8.0310 USDC |
8.2480 USDC |
8.1020 USDC |
| 2026-03-31 |
8.0231 USDC |
1,631.5032 KCS |
7.9930 USDC |
7.8380 USDC |
8.2000 USDC |
8.1380 USDC |
| 2026-03-30 |
8.0561 USDC |
1,274.0578 KCS |
7.9850 USDC |
7.9450 USDC |
8.1850 USDC |
7.9940 USDC |
| 2026-03-29 |
7.9678 USDC |
812.9013 KCS |
7.9170 USDC |
7.8480 USDC |
8.0290 USDC |
7.9530 USDC |
| 2026-03-28 |
7.9002 USDC |
258.1826 KCS |
7.8500 USDC |
7.8010 USDC |
7.9750 USDC |
7.9000 USDC |
| 2026-03-27 |
7.8173 USDC |
405.0682 KCS |
7.9530 USDC |
7.7380 USDC |
8.0080 USDC |
7.8220 USDC |
| 2026-03-26 |
7.9873 USDC |
1,097.1023 KCS |
8.2290 USDC |
7.8600 USDC |
8.2290 USDC |
7.9350 USDC |
| 2026-03-25 |
8.2183 USDC |
576.3659 KCS |
8.2790 USDC |
8.1500 USDC |
8.2820 USDC |
8.2220 USDC |
| 2026-03-24 |
8.1904 USDC |
1,376.3009 KCS |
8.1620 USDC |
8.0500 USDC |
8.3260 USDC |
8.2530 USDC |
| 2026-03-23 |
8.0257 USDC |
945.9938 KCS |
7.9150 USDC |
7.7970 USDC |
8.3100 USDC |
8.1570 USDC |
| 2026-03-22 |
7.9353 USDC |
529.7962 KCS |
7.9510 USDC |
7.8360 USDC |
8.0900 USDC |
7.8760 USDC |
| 2026-03-21 |
8.1575 USDC |
2,458.5618 KCS |
8.1550 USDC |
7.9670 USDC |
8.2420 USDC |
7.9670 USDC |
| 2026-03-20 |
8.0158 USDC |
2,307.3198 KCS |
7.9130 USDC |
7.9120 USDC |
8.1650 USDC |
8.1370 USDC |
| 2026-03-19 |
7.9542 USDC |
469.3257 KCS |
8.0870 USDC |
7.8640 USDC |
8.1090 USDC |
7.9340 USDC |
| 2026-03-18 |
8.2448 USDC |
1,364.3949 KCS |
8.4650 USDC |
7.9360 USDC |
8.4670 USDC |
8.0230 USDC |
| 2026-03-17 |
8.4254 USDC |
1,445.1519 KCS |
8.5060 USDC |
8.2570 USDC |
8.5520 USDC |
8.5120 USDC |
| 2026-03-16 |
8.4246 USDC |
1,307.9753 KCS |
8.3380 USDC |
8.2500 USDC |
8.6130 USDC |
8.5070 USDC |
| 2026-03-15 |
8.2219 USDC |
1,723.9984 KCS |
8.1800 USDC |
8.1270 USDC |
8.3740 USDC |
8.3040 USDC |
| 2026-03-14 |
8.0879 USDC |
3,830.8740 KCS |
8.0290 USDC |
7.9520 USDC |
8.2110 USDC |
8.1750 USDC |
| 2026-03-13 |
8.0893 USDC |
2,793.3141 KCS |
8.0430 USDC |
7.9560 USDC |
8.2880 USDC |
7.9940 USDC |
| 2026-03-12 |
7.9998 USDC |
888.9354 KCS |
8.0530 USDC |
7.9090 USDC |
8.1250 USDC |
8.0430 USDC |
| 2026-03-11 |
7.9638 USDC |
2,659.5634 KCS |
8.1200 USDC |
7.8340 USDC |
8.1350 USDC |
8.0700 USDC |
| 2026-03-10 |
8.1561 USDC |
2,173.8659 KCS |
8.0050 USDC |
8.0050 USDC |
8.2050 USDC |
8.1070 USDC |
| 2026-03-09 |
8.0388 USDC |
684.0207 KCS |
7.9580 USDC |
7.9580 USDC |
8.1260 USDC |
7.9970 USDC |
| 2026-03-08 |
7.8963 USDC |
1,441.5545 KCS |
7.8440 USDC |
7.7360 USDC |
7.9970 USDC |
7.9730 USDC |
| 2026-03-07 |
7.8316 USDC |
2,094.4951 KCS |
7.8320 USDC |
7.7550 USDC |
7.9280 USDC |
7.8260 USDC |
| 2026-03-06 |
7.8236 USDC |
2,548.7891 KCS |
8.0300 USDC |
7.6520 USDC |
8.0390 USDC |
7.7960 USDC |
| 2026-03-05 |
8.0316 USDC |
942.8268 KCS |
8.0470 USDC |
7.9300 USDC |
8.1280 USDC |
8.0710 USDC |
| 2026-03-04 |
8.0341 USDC |
2,610.6623 KCS |
7.7760 USDC |
7.7010 USDC |
8.1660 USDC |
8.1090 USDC |
| 2026-03-03 |
7.5939 USDC |
350.1819 KCS |
7.7090 USDC |
7.4890 USDC |
7.7500 USDC |
7.6000 USDC |
| 2026-03-02 |
7.6248 USDC |
440.7557 KCS |
7.6110 USDC |
7.5430 USDC |
7.7060 USDC |
7.6390 USDC |
| 2026-03-01 |
7.7202 USDC |
685.5517 KCS |
7.8740 USDC |
7.4620 USDC |
8.0500 USDC |
7.5370 USDC |
| 2026-02-28 |
7.5308 USDC |
11,073.1293 KCS |
8.3730 USDC |
7.1240 USDC |
8.4130 USDC |
7.7870 USDC |
| 2026-02-27 |
8.5596 USDC |
1,118.1381 KCS |
8.6490 USDC |
8.2900 USDC |
8.7840 USDC |
8.3130 USDC |
| 2026-02-26 |
8.6620 USDC |
100.9188 KCS |
8.6420 USDC |
8.5920 USDC |
8.7160 USDC |
8.6480 USDC |
| 2026-02-25 |
8.5601 USDC |
311.4405 KCS |
8.3400 USDC |
8.3320 USDC |
8.7000 USDC |
8.6000 USDC |
| 2026-02-24 |
8.2149 USDC |
320.5881 KCS |
8.2220 USDC |
8.1180 USDC |
8.3400 USDC |
8.2920 USDC |
| 2026-02-23 |
8.3038 USDC |
1,039.0979 KCS |
8.5420 USDC |
8.1350 USDC |
8.5420 USDC |
8.2020 USDC |
| 2026-02-22 |
8.5021 USDC |
679.7398 KCS |
8.4800 USDC |
8.4480 USDC |
8.5680 USDC |
8.5210 USDC |
| 2026-02-21 |
8.5183 USDC |
19.4346 KCS |
8.4450 USDC |
8.4370 USDC |
8.5920 USDC |
8.5460 USDC |
| 2026-02-20 |
8.3902 USDC |
286.8830 KCS |
8.3500 USDC |
8.3480 USDC |
8.4370 USDC |
8.3720 USDC |