Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-19 |
8.3503 USDC |
520.6959 KCS |
8.2110 USDC |
8.2110 USDC |
8.4500 USDC |
8.3500 USDC |
| 2026-02-18 |
8.3480 USDC |
6,743.5300 KCS |
8.3980 USDC |
8.1910 USDC |
8.4710 USDC |
8.2030 USDC |
| 2026-02-17 |
8.4839 USDC |
701.3062 KCS |
8.4990 USDC |
8.2800 USDC |
8.9780 USDC |
8.3510 USDC |
| 2026-02-16 |
8.3289 USDC |
188.8738 KCS |
8.3230 USDC |
8.2510 USDC |
8.4840 USDC |
8.3480 USDC |
| 2026-02-15 |
8.6202 USDC |
959.8885 KCS |
8.5860 USDC |
8.3290 USDC |
8.7270 USDC |
8.4270 USDC |
| 2026-02-14 |
8.4268 USDC |
548.9632 KCS |
8.3460 USDC |
8.3460 USDC |
8.6000 USDC |
8.5960 USDC |
| 2026-02-13 |
8.3340 USDC |
1,254.3260 KCS |
8.0910 USDC |
8.0130 USDC |
8.4840 USDC |
8.3570 USDC |
| 2026-02-12 |
8.0678 USDC |
367.0718 KCS |
8.0030 USDC |
7.9440 USDC |
8.2370 USDC |
8.0900 USDC |
| 2026-02-11 |
8.0058 USDC |
810.5382 KCS |
8.0990 USDC |
7.8370 USDC |
8.1670 USDC |
7.9850 USDC |
| 2026-02-10 |
8.1819 USDC |
3,191.6236 KCS |
8.4400 USDC |
7.9870 USDC |
8.4860 USDC |
8.0260 USDC |
| 2026-02-09 |
8.4665 USDC |
690.7614 KCS |
8.5160 USDC |
8.2380 USDC |
8.5620 USDC |
8.2650 USDC |
| 2026-02-08 |
8.4188 USDC |
174.2938 KCS |
8.3960 USDC |
8.3490 USDC |
8.5130 USDC |
8.4650 USDC |
| 2026-02-07 |
8.3885 USDC |
767.0987 KCS |
8.5170 USDC |
8.1150 USDC |
8.6410 USDC |
8.2760 USDC |
| 2026-02-06 |
7.8767 USDC |
5,310.4034 KCS |
7.8810 USDC |
7.5360 USDC |
8.3960 USDC |
8.1660 USDC |
| 2026-02-05 |
8.3060 USDC |
3,656.5698 KCS |
8.8550 USDC |
7.7950 USDC |
8.9290 USDC |
7.9310 USDC |
| 2026-02-04 |
8.9864 USDC |
1,993.7865 KCS |
9.1140 USDC |
8.6240 USDC |
9.3020 USDC |
8.8560 USDC |
| 2026-02-03 |
9.3124 USDC |
375.8374 KCS |
9.3760 USDC |
9.2340 USDC |
9.4770 USDC |
9.2870 USDC |
| 2026-02-02 |
8.9789 USDC |
1,595.1180 KCS |
8.8930 USDC |
8.5730 USDC |
9.4960 USDC |
9.3430 USDC |
| 2026-02-01 |
9.1709 USDC |
377.2490 KCS |
9.1950 USDC |
9.0530 USDC |
9.2210 USDC |
9.1640 USDC |
| 2026-01-31 |
9.9980 USDC |
168.2886 KCS |
10.2250 USDC |
9.8930 USDC |
10.2550 USDC |
9.9450 USDC |
| 2026-01-30 |
10.1261 USDC |
1,112.9080 KCS |
10.3180 USDC |
9.9790 USDC |
10.3180 USDC |
10.1560 USDC |
| 2026-01-29 |
10.6222 USDC |
632.9604 KCS |
10.8170 USDC |
10.3370 USDC |
10.8360 USDC |
10.3630 USDC |
| 2026-01-28 |
10.8828 USDC |
935.9966 KCS |
10.9110 USDC |
10.7360 USDC |
10.9680 USDC |
10.8050 USDC |
| 2026-01-27 |
10.7477 USDC |
2,279.8761 KCS |
10.7300 USDC |
10.5970 USDC |
10.8940 USDC |
10.8940 USDC |
| 2026-01-26 |
10.6483 USDC |
364.1864 KCS |
10.4680 USDC |
10.4680 USDC |
10.7070 USDC |
10.5860 USDC |
| 2026-01-25 |
10.7375 USDC |
177.8593 KCS |
10.7540 USDC |
10.7050 USDC |
10.7780 USDC |
10.7050 USDC |
| 2026-01-24 |
10.8009 USDC |
93.9256 KCS |
10.8270 USDC |
10.7730 USDC |
10.8360 USDC |
10.7850 USDC |
| 2026-01-23 |
10.7175 USDC |
63.5101 KCS |
10.7280 USDC |
10.6880 USDC |
10.7540 USDC |
10.7270 USDC |
| 2026-01-22 |
10.7233 USDC |
296.7941 KCS |
10.7260 USDC |
10.6150 USDC |
10.8260 USDC |
10.6780 USDC |
| 2026-01-21 |
10.5297 USDC |
208.7382 KCS |
10.4400 USDC |
10.4030 USDC |
10.5840 USDC |
10.4680 USDC |
| 2026-01-20 |
10.6681 USDC |
675.9680 KCS |
10.9390 USDC |
10.4760 USDC |
11.0160 USDC |
10.5660 USDC |
| 2026-01-19 |
11.1828 USDC |
918.7792 KCS |
11.3580 USDC |
11.0190 USDC |
11.3580 USDC |
11.2000 USDC |
| 2026-01-18 |
11.4935 USDC |
131.0376 KCS |
11.4850 USDC |
11.4630 USDC |
11.5350 USDC |
11.4880 USDC |
| 2026-01-17 |
11.4647 USDC |
317.3972 KCS |
11.4350 USDC |
11.3900 USDC |
11.5710 USDC |
11.5090 USDC |
| 2026-01-16 |
11.4673 USDC |
325.4705 KCS |
11.4920 USDC |
11.3570 USDC |
11.5510 USDC |
11.4060 USDC |
| 2026-01-15 |
11.5263 USDC |
1,059.4696 KCS |
11.4870 USDC |
11.3550 USDC |
11.6620 USDC |
11.4820 USDC |
| 2026-01-14 |
11.5309 USDC |
1,227.5882 KCS |
11.5780 USDC |
11.4190 USDC |
11.6430 USDC |
11.5440 USDC |
| 2026-01-13 |
11.1746 USDC |
230.8820 KCS |
11.1850 USDC |
11.1200 USDC |
11.1990 USDC |
11.1780 USDC |
| 2026-01-12 |
10.9660 USDC |
549.6949 KCS |
10.8730 USDC |
10.8730 USDC |
11.0290 USDC |
10.9750 USDC |
| 2026-01-11 |
10.8579 USDC |
214.3297 KCS |
10.7950 USDC |
10.7770 USDC |
10.9140 USDC |
10.9140 USDC |
| 2026-01-10 |
10.9616 USDC |
4,211.1151 KCS |
11.4790 USDC |
10.5910 USDC |
11.6050 USDC |
10.8820 USDC |
| 2026-01-09 |
11.4954 USDC |
689.6340 KCS |
11.3890 USDC |
11.3590 USDC |
11.5720 USDC |
11.5410 USDC |
| 2026-01-08 |
11.3748 USDC |
1,350.8483 KCS |
11.4780 USDC |
11.2300 USDC |
11.5170 USDC |
11.3270 USDC |
| 2026-01-07 |
11.4997 USDC |
698.8751 KCS |
11.6310 USDC |
11.3650 USDC |
11.6480 USDC |
11.3650 USDC |
| 2026-01-06 |
11.5155 USDC |
685.7056 KCS |
11.4560 USDC |
11.4290 USDC |
11.6290 USDC |
11.5390 USDC |
| 2026-01-05 |
11.2614 USDC |
1,572.1481 KCS |
11.1360 USDC |
11.1350 USDC |
11.3000 USDC |
11.2360 USDC |
| 2026-01-04 |
11.0732 USDC |
476.8868 KCS |
11.0190 USDC |
11.0110 USDC |
11.1080 USDC |
11.0610 USDC |
| 2026-01-03 |
11.0164 USDC |
374.7077 KCS |
11.0200 USDC |
10.9280 USDC |
11.0610 USDC |
10.9910 USDC |
| 2026-01-02 |
10.8477 USDC |
2,480.9725 KCS |
10.8030 USDC |
10.7130 USDC |
11.0430 USDC |
11.0140 USDC |
| 2026-01-01 |
10.7463 USDC |
82.6136 KCS |
10.7360 USDC |
10.7270 USDC |
10.8200 USDC |
10.8200 USDC |