Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
13.4703 USDC |
1,127.8604 KCS |
13.5280 USDC |
13.3450 USDC |
13.6660 USDC |
13.3970 USDC |
| 2025-01-28 |
13.9216 USDC |
8,667.4361 KCS |
12.9240 USDC |
12.8730 USDC |
14.5800 USDC |
13.6060 USDC |
| 2025-01-27 |
12.6766 USDC |
2,065.3197 KCS |
13.1270 USDC |
12.2010 USDC |
13.1560 USDC |
12.8040 USDC |
| 2025-01-26 |
13.2941 USDC |
1,576.0345 KCS |
12.9820 USDC |
12.9730 USDC |
13.4400 USDC |
13.4080 USDC |
| 2025-01-25 |
13.1572 USDC |
1,585.9396 KCS |
13.1600 USDC |
12.9510 USDC |
13.5390 USDC |
12.9540 USDC |
| 2025-01-24 |
12.8959 USDC |
9,088.5346 KCS |
12.0020 USDC |
11.8040 USDC |
13.9590 USDC |
13.2290 USDC |
| 2025-01-23 |
11.5267 USDC |
7,423.8817 KCS |
11.2470 USDC |
11.1750 USDC |
12.0680 USDC |
11.9300 USDC |
| 2025-01-22 |
11.2405 USDC |
2,670.9903 KCS |
11.3000 USDC |
10.9870 USDC |
11.5000 USDC |
11.1750 USDC |
| 2025-01-21 |
11.2380 USDC |
1,092.4050 KCS |
11.0790 USDC |
11.0210 USDC |
11.4780 USDC |
11.2680 USDC |
| 2025-01-20 |
11.2851 USDC |
3,415.5225 KCS |
10.4980 USDC |
10.3350 USDC |
11.6390 USDC |
11.4630 USDC |
| 2025-01-19 |
10.8428 USDC |
2,537.1985 KCS |
10.8010 USDC |
10.5250 USDC |
11.0940 USDC |
11.0680 USDC |
| 2025-01-18 |
10.6983 USDC |
2,702.0403 KCS |
11.2920 USDC |
10.3180 USDC |
11.3320 USDC |
10.7310 USDC |
| 2025-01-17 |
11.1583 USDC |
2,199.4078 KCS |
11.1670 USDC |
11.0530 USDC |
11.2550 USDC |
11.1660 USDC |
| 2025-01-16 |
11.0986 USDC |
665.0845 KCS |
11.2460 USDC |
10.9450 USDC |
11.2560 USDC |
11.1480 USDC |
| 2025-01-15 |
10.9959 USDC |
2,997.5980 KCS |
10.6500 USDC |
10.6040 USDC |
11.3600 USDC |
10.9250 USDC |
| 2025-01-14 |
10.8762 USDC |
1,003.3758 KCS |
10.8410 USDC |
10.7270 USDC |
11.0000 USDC |
10.9130 USDC |
| 2025-01-13 |
10.6917 USDC |
3,261.9178 KCS |
11.3970 USDC |
10.4610 USDC |
11.4480 USDC |
10.7990 USDC |
| 2025-01-12 |
11.2552 USDC |
3,431.9489 KCS |
10.8420 USDC |
10.8130 USDC |
11.5060 USDC |
11.3360 USDC |
| 2025-01-11 |
10.7081 USDC |
619.3968 KCS |
10.7080 USDC |
10.6710 USDC |
10.8420 USDC |
10.7860 USDC |
| 2025-01-10 |
10.4695 USDC |
1,948.0602 KCS |
10.5360 USDC |
10.1710 USDC |
10.6950 USDC |
10.6820 USDC |
| 2025-01-09 |
10.4614 USDC |
794.2089 KCS |
10.3380 USDC |
10.3210 USDC |
10.6070 USDC |
10.5250 USDC |
| 2025-01-08 |
10.3727 USDC |
2,509.4885 KCS |
10.7100 USDC |
10.1570 USDC |
10.7460 USDC |
10.3670 USDC |
| 2025-01-07 |
10.7844 USDC |
1,662.9558 KCS |
11.1730 USDC |
10.5500 USDC |
11.1940 USDC |
10.7170 USDC |
| 2025-01-06 |
11.0868 USDC |
1,549.6657 KCS |
11.0590 USDC |
10.9410 USDC |
11.1700 USDC |
11.1280 USDC |
| 2025-01-05 |
11.0045 USDC |
1,905.7165 KCS |
10.8500 USDC |
10.8130 USDC |
11.1580 USDC |
11.0880 USDC |
| 2025-01-04 |
10.7801 USDC |
1,763.8136 KCS |
10.7650 USDC |
10.6760 USDC |
10.9280 USDC |
10.7940 USDC |
| 2025-01-03 |
10.7132 USDC |
834.9066 KCS |
10.7350 USDC |
10.6360 USDC |
10.8660 USDC |
10.7680 USDC |
| 2025-01-02 |
10.7077 USDC |
2,013.1500 KCS |
10.4560 USDC |
10.4520 USDC |
10.9440 USDC |
10.8630 USDC |
| 2025-01-01 |
10.4620 USDC |
967.2856 KCS |
10.5090 USDC |
10.3840 USDC |
10.9160 USDC |
10.3840 USDC |
| 2024-12-31 |
10.7414 USDC |
1,037.7630 KCS |
10.8190 USDC |
10.5370 USDC |
10.8420 USDC |
10.5550 USDC |
| 2024-12-30 |
10.8781 USDC |
2,959.5797 KCS |
11.1730 USDC |
10.5900 USDC |
11.3290 USDC |
10.8170 USDC |
| 2024-12-29 |
10.9986 USDC |
1,938.0401 KCS |
10.9220 USDC |
10.7110 USDC |
11.2590 USDC |
11.2390 USDC |
| 2024-12-28 |
10.6967 USDC |
654.3711 KCS |
10.7640 USDC |
10.5740 USDC |
10.9230 USDC |
10.8920 USDC |
| 2024-12-27 |
10.7937 USDC |
2,774.0337 KCS |
11.0700 USDC |
10.6520 USDC |
11.0780 USDC |
10.8010 USDC |
| 2024-12-26 |
11.0173 USDC |
1,605.1538 KCS |
11.1470 USDC |
10.8910 USDC |
11.2090 USDC |
10.9720 USDC |
| 2024-12-25 |
11.1358 USDC |
1,634.1377 KCS |
11.3890 USDC |
11.0010 USDC |
11.4080 USDC |
11.1850 USDC |
| 2024-12-24 |
11.2172 USDC |
1,071.7164 KCS |
11.4640 USDC |
11.0550 USDC |
11.4930 USDC |
11.2850 USDC |
| 2024-12-23 |
10.9903 USDC |
1,882.4972 KCS |
11.1000 USDC |
10.7500 USDC |
11.2990 USDC |
11.1880 USDC |
| 2024-12-22 |
11.1840 USDC |
624.1989 KCS |
11.1520 USDC |
10.9930 USDC |
11.3240 USDC |
11.0950 USDC |
| 2024-12-21 |
11.2622 USDC |
1,612.4323 KCS |
11.1410 USDC |
11.0920 USDC |
11.4820 USDC |
11.1960 USDC |
| 2024-12-20 |
10.8149 USDC |
2,427.0043 KCS |
11.0890 USDC |
10.1680 USDC |
11.1790 USDC |
11.1590 USDC |
| 2024-12-19 |
11.4142 USDC |
3,424.5201 KCS |
11.4730 USDC |
10.9700 USDC |
11.7220 USDC |
11.1430 USDC |
| 2024-12-18 |
11.9263 USDC |
4,611.0492 KCS |
12.2200 USDC |
11.4580 USDC |
12.3070 USDC |
11.4580 USDC |
| 2024-12-17 |
12.2958 USDC |
3,413.6462 KCS |
12.2580 USDC |
12.1070 USDC |
12.4510 USDC |
12.2710 USDC |
| 2024-12-16 |
12.1138 USDC |
10,788.8918 KCS |
12.9900 USDC |
11.3290 USDC |
12.9900 USDC |
12.2370 USDC |
| 2024-12-15 |
13.1236 USDC |
884.4708 KCS |
13.0510 USDC |
12.9390 USDC |
13.2540 USDC |
13.1690 USDC |
| 2024-12-14 |
13.4865 USDC |
1,092.5524 KCS |
13.5200 USDC |
13.3010 USDC |
13.5820 USDC |
13.3170 USDC |
| 2024-12-13 |
13.5190 USDC |
1,186.6138 KCS |
13.5550 USDC |
13.3780 USDC |
13.5940 USDC |
13.4680 USDC |
| 2024-12-12 |
13.4134 USDC |
2,732.1079 KCS |
13.1300 USDC |
13.0140 USDC |
13.6020 USDC |
13.4530 USDC |
| 2024-12-11 |
12.8504 USDC |
1,580.5031 KCS |
12.7010 USDC |
12.5500 USDC |
13.2650 USDC |
13.2270 USDC |