Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
11.2614 USDC |
158.7079 KCS |
11.3220 USDC |
11.1810 USDC |
11.3250 USDC |
11.2460 USDC |
| 2025-03-19 |
11.2447 USDC |
945.0899 KCS |
11.2080 USDC |
11.0880 USDC |
11.3280 USDC |
11.3060 USDC |
| 2025-03-18 |
11.1176 USDC |
302.4093 KCS |
11.1400 USDC |
11.0440 USDC |
11.1900 USDC |
11.1550 USDC |
| 2025-03-17 |
11.0221 USDC |
1,226.0467 KCS |
11.0400 USDC |
10.7860 USDC |
11.1550 USDC |
11.1500 USDC |
| 2025-03-16 |
11.1087 USDC |
739.4496 KCS |
11.1700 USDC |
11.0220 USDC |
11.2230 USDC |
11.0660 USDC |
| 2025-03-15 |
11.1486 USDC |
161.0357 KCS |
11.0860 USDC |
11.0430 USDC |
11.2090 USDC |
11.1990 USDC |
| 2025-03-14 |
11.0117 USDC |
340.8635 KCS |
10.9150 USDC |
10.9150 USDC |
11.0920 USDC |
11.0920 USDC |
| 2025-03-13 |
11.0107 USDC |
695.2507 KCS |
11.0890 USDC |
10.8760 USDC |
11.1240 USDC |
10.9520 USDC |
| 2025-03-12 |
10.9888 USDC |
1,075.6307 KCS |
11.0310 USDC |
10.8600 USDC |
11.0880 USDC |
11.0880 USDC |
| 2025-03-11 |
11.0421 USDC |
273.0901 KCS |
11.0520 USDC |
10.9600 USDC |
11.1550 USDC |
11.0990 USDC |
| 2025-03-10 |
11.0980 USDC |
1,259.1939 KCS |
11.1200 USDC |
10.9660 USDC |
11.2870 USDC |
10.9820 USDC |
| 2025-03-09 |
11.2341 USDC |
564.7134 KCS |
11.3270 USDC |
11.1000 USDC |
11.3780 USDC |
11.1040 USDC |
| 2025-03-08 |
11.2770 USDC |
375.6463 KCS |
11.3110 USDC |
11.1960 USDC |
11.3510 USDC |
11.3220 USDC |
| 2025-03-07 |
11.4019 USDC |
2,167.9027 KCS |
11.5460 USDC |
11.2540 USDC |
11.5810 USDC |
11.3210 USDC |
| 2025-03-06 |
11.5914 USDC |
1,286.3411 KCS |
11.4280 USDC |
11.4280 USDC |
11.7170 USDC |
11.5600 USDC |
| 2025-03-05 |
11.3735 USDC |
535.4732 KCS |
11.3340 USDC |
11.2710 USDC |
11.5300 USDC |
11.3580 USDC |
| 2025-03-04 |
11.1715 USDC |
1,330.8142 KCS |
11.3760 USDC |
11.0120 USDC |
11.3760 USDC |
11.2890 USDC |
| 2025-03-03 |
11.7189 USDC |
1,626.7496 KCS |
12.0720 USDC |
11.2670 USDC |
12.1080 USDC |
11.2970 USDC |
| 2025-03-02 |
11.7170 USDC |
3,136.1259 KCS |
11.5010 USDC |
11.3830 USDC |
12.0900 USDC |
12.0140 USDC |
| 2025-03-01 |
11.4560 USDC |
368.8808 KCS |
11.4550 USDC |
11.3100 USDC |
11.5650 USDC |
11.4760 USDC |
| 2025-02-28 |
11.4706 USDC |
1,391.3679 KCS |
11.9200 USDC |
11.2670 USDC |
11.9200 USDC |
11.4190 USDC |
| 2025-02-27 |
12.0018 USDC |
305.0455 KCS |
11.9380 USDC |
11.8780 USDC |
12.0780 USDC |
11.9770 USDC |
| 2025-02-26 |
12.0147 USDC |
583.2891 KCS |
12.0700 USDC |
11.9210 USDC |
12.1410 USDC |
11.9210 USDC |
| 2025-02-25 |
11.9339 USDC |
7,578.6902 KCS |
12.0550 USDC |
11.4120 USDC |
12.0670 USDC |
11.7940 USDC |
| 2025-02-24 |
12.0028 USDC |
2,607.2309 KCS |
12.0350 USDC |
11.9720 USDC |
12.0690 USDC |
12.0240 USDC |
| 2025-02-23 |
12.0361 USDC |
210.5574 KCS |
12.0950 USDC |
11.9890 USDC |
12.1000 USDC |
12.0030 USDC |
| 2025-02-22 |
12.0369 USDC |
3,404.6287 KCS |
12.0330 USDC |
11.9990 USDC |
12.1000 USDC |
12.0620 USDC |
| 2025-02-21 |
12.0071 USDC |
5,989.6772 KCS |
12.0770 USDC |
11.9680 USDC |
12.1490 USDC |
12.0310 USDC |
| 2025-02-20 |
12.0641 USDC |
1,486.3665 KCS |
12.0670 USDC |
12.0050 USDC |
12.1700 USDC |
12.0200 USDC |