Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
13.1619 USDC |
691.0540 KCS |
13.1420 USDC |
12.9130 USDC |
13.3530 USDC |
12.9810 USDC |
| 2025-11-10 |
13.3689 USDC |
1,188.5179 KCS |
13.4180 USDC |
13.1550 USDC |
13.5870 USDC |
13.1550 USDC |
| 2025-11-09 |
13.0088 USDC |
1,112.8671 KCS |
12.8850 USDC |
12.7880 USDC |
13.2990 USDC |
13.2540 USDC |
| 2025-11-08 |
12.7655 USDC |
1,808.2200 KCS |
12.8410 USDC |
12.6390 USDC |
12.9120 USDC |
12.8140 USDC |
| 2025-11-07 |
12.3631 USDC |
1,015.5405 KCS |
12.2790 USDC |
12.1670 USDC |
12.4500 USDC |
12.2800 USDC |
| 2025-11-06 |
12.3076 USDC |
2,114.4724 KCS |
12.4770 USDC |
11.8770 USDC |
12.6420 USDC |
12.1400 USDC |
| 2025-11-05 |
12.0900 USDC |
1,979.7596 KCS |
11.8150 USDC |
11.5240 USDC |
12.5570 USDC |
12.4530 USDC |
| 2025-11-04 |
12.0459 USDC |
4,578.0015 KCS |
12.4080 USDC |
11.5470 USDC |
12.6110 USDC |
11.6650 USDC |
| 2025-11-03 |
12.9885 USDC |
1,680.3394 KCS |
13.4500 USDC |
12.7440 USDC |
13.4500 USDC |
12.8690 USDC |
| 2025-11-02 |
13.4132 USDC |
119.0030 KCS |
13.3920 USDC |
13.3640 USDC |
13.4510 USDC |
13.4270 USDC |
| 2025-11-01 |
13.3314 USDC |
566.8007 KCS |
13.3430 USDC |
13.2780 USDC |
13.4020 USDC |
13.3690 USDC |
| 2025-10-31 |
13.2630 USDC |
543.5989 KCS |
13.0320 USDC |
13.0320 USDC |
13.3990 USDC |
13.3920 USDC |
| 2025-10-30 |
13.1746 USDC |
1,619.7766 KCS |
13.4340 USDC |
12.7990 USDC |
13.4580 USDC |
12.8240 USDC |
| 2025-10-29 |
13.4420 USDC |
1,026.6719 KCS |
13.2700 USDC |
13.2700 USDC |
13.5930 USDC |
13.5590 USDC |
| 2025-10-28 |
13.5665 USDC |
669.6058 KCS |
13.5650 USDC |
13.2470 USDC |
13.6870 USDC |
13.2870 USDC |
| 2025-10-27 |
13.6895 USDC |
525.9682 KCS |
13.7010 USDC |
13.5820 USDC |
13.7490 USDC |
13.6600 USDC |
| 2025-10-26 |
13.4086 USDC |
288.5696 KCS |
13.3360 USDC |
13.2470 USDC |
13.6820 USDC |
13.5990 USDC |
| 2025-10-25 |
13.4209 USDC |
983.9184 KCS |
13.6280 USDC |
13.2000 USDC |
13.7620 USDC |
13.3460 USDC |
| 2025-10-24 |
13.6041 USDC |
1,794.7507 KCS |
13.4310 USDC |
13.2950 USDC |
13.8460 USDC |
13.6300 USDC |
| 2025-10-23 |
13.1927 USDC |
130.3976 KCS |
13.0540 USDC |
13.0540 USDC |
13.4220 USDC |
13.4220 USDC |
| 2025-10-22 |
13.2879 USDC |
837.7298 KCS |
13.3450 USDC |
13.1210 USDC |
13.4120 USDC |
13.2930 USDC |
| 2025-10-21 |
13.3731 USDC |
618.8793 KCS |
13.3890 USDC |
13.2110 USDC |
13.6950 USDC |
13.6950 USDC |
| 2025-10-20 |
13.5530 USDC |
947.9607 KCS |
13.5440 USDC |
13.3030 USDC |
13.8230 USDC |
13.3590 USDC |
| 2025-10-19 |
13.4804 USDC |
4,415.0799 KCS |
13.7780 USDC |
13.1670 USDC |
13.7930 USDC |
13.5530 USDC |
| 2025-10-18 |
13.6532 USDC |
912.9244 KCS |
13.6120 USDC |
13.5070 USDC |
13.7250 USDC |
13.6370 USDC |
| 2025-10-17 |
13.8072 USDC |
4,930.5291 KCS |
13.9000 USDC |
13.3330 USDC |
14.3580 USDC |
13.6690 USDC |
| 2025-10-16 |
14.1270 USDC |
831.7315 KCS |
14.1060 USDC |
14.0640 USDC |
14.2170 USDC |
14.1510 USDC |
| 2025-10-15 |
14.3049 USDC |
588.0230 KCS |
14.3520 USDC |
14.1390 USDC |
14.4780 USDC |
14.1780 USDC |
| 2025-10-14 |
14.3541 USDC |
5,103.2334 KCS |
14.6120 USDC |
14.2020 USDC |
14.6710 USDC |
14.3350 USDC |
| 2025-10-13 |
14.4891 USDC |
9,925.2751 KCS |
14.5370 USDC |
14.4030 USDC |
14.6410 USDC |
14.5390 USDC |
| 2025-10-12 |
14.2773 USDC |
1,135.8824 KCS |
14.2420 USDC |
14.1470 USDC |
14.4000 USDC |
14.3230 USDC |
| 2025-10-11 |
14.3447 USDC |
1,361.9883 KCS |
14.3650 USDC |
14.2520 USDC |
14.4590 USDC |
14.4020 USDC |
| 2025-10-10 |
15.4606 USDC |
2,054.8256 KCS |
15.5590 USDC |
15.3000 USDC |
15.6400 USDC |
15.4030 USDC |
| 2025-10-09 |
15.7846 USDC |
304.9745 KCS |
15.8950 USDC |
15.7360 USDC |
15.8950 USDC |
15.8330 USDC |
| 2025-10-08 |
15.8633 USDC |
124.7515 KCS |
15.8820 USDC |
15.8110 USDC |
15.9520 USDC |
15.8740 USDC |
| 2025-10-07 |
16.0440 USDC |
779.1208 KCS |
16.1680 USDC |
15.8730 USDC |
16.2240 USDC |
15.9060 USDC |
| 2025-10-06 |
16.0908 USDC |
2,977.4035 KCS |
16.0260 USDC |
15.9840 USDC |
16.2230 USDC |
16.1800 USDC |
| 2025-10-05 |
15.9965 USDC |
261.2478 KCS |
15.9670 USDC |
15.8930 USDC |
16.0250 USDC |
15.9510 USDC |
| 2025-10-04 |
15.9841 USDC |
787.5425 KCS |
16.0700 USDC |
15.9300 USDC |
16.0700 USDC |
16.0090 USDC |
| 2025-10-03 |
15.9091 USDC |
1,334.8674 KCS |
15.6790 USDC |
15.6600 USDC |
16.1080 USDC |
16.0410 USDC |
| 2025-10-02 |
15.5890 USDC |
1,098.5181 KCS |
15.5620 USDC |
15.4930 USDC |
15.6480 USDC |
15.6360 USDC |
| 2025-10-01 |
15.4895 USDC |
185.4764 KCS |
15.3310 USDC |
15.3120 USDC |
15.5550 USDC |
15.4930 USDC |
| 2025-09-30 |
15.3494 USDC |
633.5789 KCS |
15.3200 USDC |
15.2660 USDC |
15.4210 USDC |
15.2940 USDC |
| 2025-09-29 |
15.1661 USDC |
1,074.1445 KCS |
15.1860 USDC |
14.8330 USDC |
15.3480 USDC |
15.2440 USDC |
| 2025-09-28 |
15.1152 USDC |
280.1024 KCS |
15.1960 USDC |
15.0270 USDC |
15.2040 USDC |
15.1090 USDC |
| 2025-09-27 |
15.1488 USDC |
173.7985 KCS |
15.2140 USDC |
15.0920 USDC |
15.2140 USDC |
15.2140 USDC |
| 2025-09-26 |
15.1225 USDC |
615.1222 KCS |
15.0680 USDC |
15.0060 USDC |
15.2230 USDC |
15.2000 USDC |
| 2025-09-25 |
15.2039 USDC |
1,652.5927 KCS |
15.3730 USDC |
15.0000 USDC |
15.4090 USDC |
15.0530 USDC |
| 2025-09-24 |
15.4896 USDC |
500.6271 KCS |
15.5130 USDC |
15.3970 USDC |
15.5630 USDC |
15.4210 USDC |
| 2025-09-23 |
15.5517 USDC |
736.0790 KCS |
15.5260 USDC |
15.4460 USDC |
15.6080 USDC |
15.5030 USDC |