Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
11.2943 USDC |
688.8824 KCS |
11.3190 USDC |
11.2260 USDC |
11.3610 USDC |
11.2280 USDC |
| 2025-05-29 |
11.3209 USDC |
802.8037 KCS |
11.3750 USDC |
11.2650 USDC |
11.4580 USDC |
11.3410 USDC |
| 2025-05-28 |
11.3441 USDC |
602.7569 KCS |
11.3710 USDC |
11.2840 USDC |
11.3800 USDC |
11.3800 USDC |
| 2025-05-27 |
11.3181 USDC |
323.1136 KCS |
11.2960 USDC |
11.2170 USDC |
11.3720 USDC |
11.3410 USDC |
| 2025-05-26 |
11.2688 USDC |
649.3615 KCS |
11.2670 USDC |
11.1830 USDC |
11.3150 USDC |
11.2330 USDC |
| 2025-05-25 |
11.2048 USDC |
1,621.7350 KCS |
11.2280 USDC |
11.1190 USDC |
11.2350 USDC |
11.2100 USDC |
| 2025-05-24 |
11.3891 USDC |
1,386.9312 KCS |
11.3990 USDC |
11.1610 USDC |
11.5230 USDC |
11.2120 USDC |
| 2025-05-23 |
11.4650 USDC |
539.0746 KCS |
11.5220 USDC |
11.3760 USDC |
11.5790 USDC |
11.4470 USDC |
| 2025-05-22 |
11.4653 USDC |
1,222.3673 KCS |
11.3360 USDC |
11.3270 USDC |
11.5230 USDC |
11.4870 USDC |
| 2025-05-21 |
11.4325 USDC |
2,792.0039 KCS |
11.8540 USDC |
11.2830 USDC |
11.8540 USDC |
11.3310 USDC |
| 2025-05-20 |
11.7504 USDC |
1,112.1243 KCS |
11.7610 USDC |
11.6760 USDC |
11.8430 USDC |
11.8020 USDC |
| 2025-05-19 |
11.6145 USDC |
2,188.1020 KCS |
11.6420 USDC |
11.4270 USDC |
11.7770 USDC |
11.7160 USDC |
| 2025-05-18 |
11.4800 USDC |
1,890.7165 KCS |
11.4830 USDC |
11.3020 USDC |
11.6420 USDC |
11.5040 USDC |
| 2025-05-17 |
11.6291 USDC |
7,100.4838 KCS |
11.9710 USDC |
11.4460 USDC |
12.1200 USDC |
11.5000 USDC |
| 2025-05-16 |
12.0333 USDC |
1,632.3418 KCS |
11.9440 USDC |
11.9050 USDC |
12.1110 USDC |
11.9830 USDC |
| 2025-05-15 |
11.6420 USDC |
2,210.6074 KCS |
11.4320 USDC |
11.2770 USDC |
11.9520 USDC |
11.9250 USDC |
| 2025-05-14 |
11.4035 USDC |
1,734.6003 KCS |
11.4070 USDC |
11.2220 USDC |
11.4840 USDC |
11.4310 USDC |
| 2025-05-13 |
11.3365 USDC |
730.1970 KCS |
11.3240 USDC |
11.2260 USDC |
11.4440 USDC |
11.4250 USDC |
| 2025-05-12 |
11.3265 USDC |
529.0391 KCS |
11.3270 USDC |
11.2470 USDC |
11.4330 USDC |
11.3180 USDC |
| 2025-05-11 |
11.2483 USDC |
713.8451 KCS |
11.3460 USDC |
11.1760 USDC |
11.3780 USDC |
11.3000 USDC |
| 2025-05-10 |
11.2257 USDC |
507.5729 KCS |
11.1980 USDC |
11.1420 USDC |
11.3000 USDC |
11.2240 USDC |
| 2025-05-09 |
11.1163 USDC |
795.4567 KCS |
11.0560 USDC |
10.9790 USDC |
11.2440 USDC |
11.0770 USDC |
| 2025-05-08 |
10.8875 USDC |
833.7737 KCS |
10.7840 USDC |
10.7690 USDC |
10.9780 USDC |
10.9770 USDC |
| 2025-05-07 |
10.7820 USDC |
393.0572 KCS |
10.7970 USDC |
10.7000 USDC |
10.8270 USDC |
10.7620 USDC |
| 2025-05-06 |
10.7227 USDC |
531.6945 KCS |
10.7930 USDC |
10.6410 USDC |
10.8110 USDC |
10.7550 USDC |
| 2025-05-05 |
10.7206 USDC |
97.5639 KCS |
10.7160 USDC |
10.6670 USDC |
10.7870 USDC |
10.7440 USDC |
| 2025-05-04 |
10.7248 USDC |
319.3705 KCS |
10.7250 USDC |
10.6810 USDC |
10.7860 USDC |
10.7110 USDC |
| 2025-05-03 |
10.7827 USDC |
99.4024 KCS |
10.7690 USDC |
10.7410 USDC |
10.8200 USDC |
10.8070 USDC |
| 2025-05-02 |
10.7513 USDC |
161.9010 KCS |
10.7510 USDC |
10.7230 USDC |
10.8340 USDC |
10.8140 USDC |
| 2025-05-01 |
10.8224 USDC |
645.6881 KCS |
10.8250 USDC |
10.7390 USDC |
10.8730 USDC |
10.8630 USDC |
| 2025-04-30 |
10.6983 USDC |
508.6203 KCS |
10.6480 USDC |
10.6330 USDC |
10.7640 USDC |
10.7210 USDC |
| 2025-04-29 |
10.6343 USDC |
414.0428 KCS |
10.6510 USDC |
10.5910 USDC |
10.6980 USDC |
10.6980 USDC |
| 2025-04-28 |
10.5659 USDC |
360.1266 KCS |
10.4640 USDC |
10.4640 USDC |
10.6500 USDC |
10.6330 USDC |
| 2025-04-27 |
10.5278 USDC |
330.1952 KCS |
10.5870 USDC |
10.4610 USDC |
10.6150 USDC |
10.5330 USDC |
| 2025-04-26 |
10.5504 USDC |
153.7847 KCS |
10.5610 USDC |
10.4850 USDC |
10.5870 USDC |
10.4890 USDC |
| 2025-04-25 |
10.4871 USDC |
2,018.3003 KCS |
10.3670 USDC |
10.3210 USDC |
10.5930 USDC |
10.5010 USDC |
| 2025-04-24 |
10.3376 USDC |
189.5497 KCS |
10.4050 USDC |
10.2510 USDC |
10.4060 USDC |
10.3600 USDC |
| 2025-04-23 |
10.2379 USDC |
2,315.7022 KCS |
10.1390 USDC |
10.1390 USDC |
10.3870 USDC |
10.2990 USDC |
| 2025-04-22 |
9.8735 USDC |
604.7764 KCS |
9.7920 USDC |
9.6990 USDC |
10.1890 USDC |
10.1830 USDC |
| 2025-04-21 |
9.9486 USDC |
484.5841 KCS |
9.8500 USDC |
9.7880 USDC |
10.0600 USDC |
9.8070 USDC |
| 2025-04-20 |
9.9049 USDC |
428.7688 KCS |
10.0290 USDC |
9.7000 USDC |
10.0560 USDC |
9.8260 USDC |
| 2025-04-19 |
10.0065 USDC |
179.5386 KCS |
9.9790 USDC |
9.9440 USDC |
10.0760 USDC |
10.0100 USDC |
| 2025-04-18 |
10.0928 USDC |
138.3829 KCS |
10.0550 USDC |
10.0020 USDC |
10.1810 USDC |
10.0070 USDC |
| 2025-04-17 |
10.1373 USDC |
206.7688 KCS |
10.2220 USDC |
10.0070 USDC |
10.3030 USDC |
10.0140 USDC |
| 2025-04-16 |
10.3304 USDC |
503.5730 KCS |
10.3450 USDC |
10.1850 USDC |
10.3990 USDC |
10.1850 USDC |
| 2025-04-15 |
10.3612 USDC |
788.2074 KCS |
10.4240 USDC |
10.3000 USDC |
10.4770 USDC |
10.3160 USDC |
| 2025-04-14 |
10.3630 USDC |
406.3279 KCS |
10.3160 USDC |
10.2860 USDC |
10.5080 USDC |
10.4360 USDC |
| 2025-04-13 |
10.3813 USDC |
262.3708 KCS |
10.5380 USDC |
10.2680 USDC |
10.5380 USDC |
10.3890 USDC |
| 2025-04-12 |
10.5209 USDC |
404.9485 KCS |
10.4860 USDC |
10.4140 USDC |
10.6000 USDC |
10.5620 USDC |
| 2025-04-11 |
10.3186 USDC |
4,303.6989 KCS |
10.1990 USDC |
10.0520 USDC |
10.5080 USDC |
10.4370 USDC |