Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
10.0168 USDC |
2,937.0714 KCS |
10.2310 USDC |
9.7560 USDC |
10.4060 USDC |
10.1600 USDC |
| 2025-04-09 |
9.4642 USDC |
2,032.3977 KCS |
9.1200 USDC |
8.7810 USDC |
10.1660 USDC |
10.1270 USDC |
| 2025-04-08 |
9.2583 USDC |
2,575.7612 KCS |
8.8550 USDC |
8.8550 USDC |
9.5890 USDC |
9.1430 USDC |
| 2025-04-07 |
8.1699 USDC |
5,683.4845 KCS |
8.6370 USDC |
7.1880 USDC |
8.7690 USDC |
8.5950 USDC |
| 2025-04-06 |
9.4748 USDC |
5,177.1070 KCS |
9.7240 USDC |
8.9830 USDC |
10.1320 USDC |
9.2570 USDC |
| 2025-04-05 |
9.9892 USDC |
701.8325 KCS |
10.1510 USDC |
9.8550 USDC |
10.2000 USDC |
9.8680 USDC |
| 2025-04-04 |
10.1748 USDC |
283.8766 KCS |
10.3210 USDC |
10.0580 USDC |
10.3320 USDC |
10.1440 USDC |
| 2025-04-03 |
10.3807 USDC |
2,077.2481 KCS |
10.6770 USDC |
10.2280 USDC |
10.7760 USDC |
10.2780 USDC |
| 2025-04-02 |
10.8208 USDC |
984.8026 KCS |
10.8870 USDC |
10.7910 USDC |
10.9180 USDC |
10.8410 USDC |
| 2025-04-01 |
10.9319 USDC |
3,140.0021 KCS |
11.1770 USDC |
10.7310 USDC |
11.2290 USDC |
10.8890 USDC |
| 2025-03-31 |
11.3331 USDC |
1,996.3137 KCS |
11.1260 USDC |
11.0110 USDC |
11.5600 USDC |
11.1350 USDC |
| 2025-03-30 |
11.0887 USDC |
205.7169 KCS |
11.0700 USDC |
11.0300 USDC |
11.1340 USDC |
11.1230 USDC |
| 2025-03-29 |
11.0927 USDC |
262.2614 KCS |
11.2040 USDC |
10.9930 USDC |
11.2040 USDC |
11.0350 USDC |
| 2025-03-28 |
11.1988 USDC |
765.8880 KCS |
11.3300 USDC |
11.1330 USDC |
11.3680 USDC |
11.1430 USDC |
| 2025-03-27 |
11.3606 USDC |
327.0664 KCS |
11.3020 USDC |
11.2610 USDC |
11.3800 USDC |
11.3690 USDC |
| 2025-03-26 |
11.2985 USDC |
168.8638 KCS |
11.3250 USDC |
11.2270 USDC |
11.3780 USDC |
11.3050 USDC |
| 2025-03-25 |
11.3356 USDC |
2,303.9519 KCS |
11.3340 USDC |
11.2080 USDC |
11.4940 USDC |
11.2370 USDC |
| 2025-03-24 |
11.3349 USDC |
344.0662 KCS |
11.2640 USDC |
11.2370 USDC |
11.3800 USDC |
11.3790 USDC |
| 2025-03-23 |
11.2780 USDC |
153.4006 KCS |
11.2160 USDC |
11.2160 USDC |
11.3070 USDC |
11.2790 USDC |
| 2025-03-22 |
11.2415 USDC |
623.9614 KCS |
11.1810 USDC |
11.1700 USDC |
11.2850 USDC |
11.2460 USDC |
| 2025-03-21 |
11.2777 USDC |
723.8931 KCS |
11.3180 USDC |
11.1830 USDC |
11.3790 USDC |
11.2660 USDC |