Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-19 |
12.0721 USDC |
2,343.8285 KCS |
12.1080 USDC |
11.9900 USDC |
12.1780 USDC |
12.0090 USDC |
| 2025-02-18 |
11.9881 USDC |
1,783.2051 KCS |
12.0840 USDC |
11.7070 USDC |
12.1340 USDC |
12.0330 USDC |
| 2025-02-17 |
12.1244 USDC |
3,516.4058 KCS |
12.1500 USDC |
12.0100 USDC |
12.2440 USDC |
12.1010 USDC |
| 2025-02-16 |
12.1934 USDC |
918.7538 KCS |
12.2440 USDC |
12.1510 USDC |
12.3100 USDC |
12.2150 USDC |
| 2025-02-15 |
12.2197 USDC |
660.1770 KCS |
12.1970 USDC |
12.1420 USDC |
12.3220 USDC |
12.1720 USDC |
| 2025-02-14 |
12.3743 USDC |
4,531.4155 KCS |
12.1740 USDC |
12.0930 USDC |
12.4990 USDC |
12.1970 USDC |
| 2025-02-13 |
12.1936 USDC |
5,545.2822 KCS |
12.3970 USDC |
12.0830 USDC |
12.3970 USDC |
12.0830 USDC |
| 2025-02-12 |
12.1403 USDC |
394.3939 KCS |
12.1220 USDC |
12.0600 USDC |
12.2690 USDC |
12.2690 USDC |
| 2025-02-11 |
12.2251 USDC |
439.7829 KCS |
12.1990 USDC |
12.0940 USDC |
12.4270 USDC |
12.1540 USDC |
| 2025-02-10 |
12.0356 USDC |
438.9185 KCS |
12.1680 USDC |
11.9780 USDC |
12.1730 USDC |
12.1730 USDC |
| 2025-02-09 |
12.1000 USDC |
8,767.3368 KCS |
12.1870 USDC |
11.9830 USDC |
12.2630 USDC |
12.1250 USDC |
| 2025-02-08 |
12.1866 USDC |
1,032.7377 KCS |
12.3160 USDC |
12.0800 USDC |
12.3230 USDC |
12.1750 USDC |
| 2025-02-07 |
12.3905 USDC |
750.3231 KCS |
12.4670 USDC |
12.2180 USDC |
12.6460 USDC |
12.3110 USDC |
| 2025-02-06 |
12.5304 USDC |
1,326.1253 KCS |
12.8410 USDC |
12.3050 USDC |
12.8910 USDC |
12.4630 USDC |
| 2025-02-05 |
12.7753 USDC |
828.3992 KCS |
12.8080 USDC |
12.7120 USDC |
12.8920 USDC |
12.8430 USDC |
| 2025-02-04 |
12.8325 USDC |
1,153.8299 KCS |
12.9020 USDC |
12.6960 USDC |
12.9840 USDC |
12.7450 USDC |
| 2025-02-03 |
12.1860 USDC |
2,999.9633 KCS |
12.5160 USDC |
11.9600 USDC |
12.5920 USDC |
12.5600 USDC |
| 2025-02-02 |
12.9341 USDC |
3,074.2854 KCS |
13.4770 USDC |
12.5000 USDC |
13.4940 USDC |
12.5000 USDC |
| 2025-02-01 |
13.9776 USDC |
369.4182 KCS |
14.0240 USDC |
13.8210 USDC |
14.2030 USDC |
13.8430 USDC |
| 2025-01-31 |
14.1406 USDC |
11,310.2879 KCS |
14.0950 USDC |
13.8910 USDC |
14.2700 USDC |
14.0700 USDC |
| 2025-01-30 |
14.0175 USDC |
5,715.7221 KCS |
13.4730 USDC |
13.3620 USDC |
14.2350 USDC |
13.9320 USDC |