Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
10.5559 USDC |
5,999.8033 KCS |
10.3960 USDC |
10.3900 USDC |
10.6840 USDC |
10.4970 USDC |
| 2025-08-02 |
10.5224 USDC |
3,149.2783 KCS |
10.6180 USDC |
10.3850 USDC |
10.6930 USDC |
10.4450 USDC |
| 2025-08-01 |
10.9712 USDC |
11,585.0547 KCS |
11.2600 USDC |
10.5510 USDC |
11.2960 USDC |
10.6250 USDC |
| 2025-07-31 |
11.3632 USDC |
4,012.0908 KCS |
11.3530 USDC |
11.2710 USDC |
11.4440 USDC |
11.2810 USDC |
| 2025-07-30 |
11.2995 USDC |
5,707.1528 KCS |
11.3260 USDC |
11.2000 USDC |
11.3850 USDC |
11.2900 USDC |
| 2025-07-29 |
11.4612 USDC |
9,791.1824 KCS |
11.5050 USDC |
11.2730 USDC |
11.6870 USDC |
11.3010 USDC |
| 2025-07-28 |
11.5550 USDC |
6,586.9412 KCS |
11.6050 USDC |
11.4410 USDC |
11.7020 USDC |
11.4800 USDC |
| 2025-07-27 |
11.5416 USDC |
8,211.5582 KCS |
11.6210 USDC |
11.4120 USDC |
11.6750 USDC |
11.5510 USDC |
| 2025-07-26 |
11.6066 USDC |
11,235.8442 KCS |
12.0380 USDC |
11.2910 USDC |
12.0460 USDC |
11.6520 USDC |
| 2025-07-25 |
12.0271 USDC |
7,143.3348 KCS |
12.0900 USDC |
11.9600 USDC |
12.1410 USDC |
12.0270 USDC |
| 2025-07-24 |
12.1284 USDC |
6,745.2592 KCS |
12.1420 USDC |
12.0040 USDC |
12.2380 USDC |
12.1240 USDC |
| 2025-07-23 |
12.0613 USDC |
6,728.2364 KCS |
12.0620 USDC |
11.9800 USDC |
12.1030 USDC |
12.0900 USDC |
| 2025-07-22 |
12.0713 USDC |
9,133.0368 KCS |
12.2060 USDC |
11.9540 USDC |
12.2510 USDC |
12.0150 USDC |
| 2025-07-21 |
12.1318 USDC |
10,745.9287 KCS |
12.0640 USDC |
12.0090 USDC |
12.2870 USDC |
12.2120 USDC |
| 2025-07-20 |
12.0650 USDC |
8,414.9633 KCS |
12.0050 USDC |
11.9720 USDC |
12.1710 USDC |
12.0260 USDC |
| 2025-07-19 |
11.9160 USDC |
9,470.2198 KCS |
11.9230 USDC |
11.8680 USDC |
12.0230 USDC |
12.0030 USDC |
| 2025-07-18 |
11.9410 USDC |
12,329.3063 KCS |
11.9210 USDC |
11.8540 USDC |
12.0770 USDC |
11.9370 USDC |
| 2025-07-17 |
11.8198 USDC |
9,009.8139 KCS |
11.7490 USDC |
11.6760 USDC |
12.0970 USDC |
11.9240 USDC |
| 2025-07-16 |
11.6837 USDC |
6,184.4978 KCS |
11.6010 USDC |
11.5560 USDC |
11.8290 USDC |
11.7290 USDC |
| 2025-07-15 |
11.4898 USDC |
3,670.7676 KCS |
11.5350 USDC |
11.4380 USDC |
11.5860 USDC |
11.5860 USDC |
| 2025-07-14 |
11.4787 USDC |
5,786.0462 KCS |
11.4420 USDC |
11.4280 USDC |
11.5350 USDC |
11.5000 USDC |
| 2025-07-13 |
11.3867 USDC |
6,779.0086 KCS |
11.3640 USDC |
11.3510 USDC |
11.4680 USDC |
11.4610 USDC |
| 2025-07-12 |
11.4392 USDC |
7,547.4887 KCS |
11.4460 USDC |
11.3650 USDC |
11.5220 USDC |
11.3820 USDC |
| 2025-07-11 |
11.3737 USDC |
5,399.4716 KCS |
11.3460 USDC |
11.3040 USDC |
11.4400 USDC |
11.3240 USDC |
| 2025-07-10 |
11.2021 USDC |
5,382.3821 KCS |
11.1840 USDC |
11.1030 USDC |
11.2990 USDC |
11.2550 USDC |
| 2025-07-09 |
11.0752 USDC |
6,198.3368 KCS |
11.0790 USDC |
10.9630 USDC |
11.1510 USDC |
11.0890 USDC |
| 2025-07-08 |
11.0426 USDC |
1,243.8707 KCS |
11.0410 USDC |
11.0140 USDC |
11.0850 USDC |
11.0670 USDC |
| 2025-07-07 |
10.9998 USDC |
1,952.5625 KCS |
11.0760 USDC |
10.9570 USDC |
11.1140 USDC |
10.9650 USDC |
| 2025-07-06 |
11.0267 USDC |
501.8478 KCS |
11.0030 USDC |
10.9950 USDC |
11.0580 USDC |
11.0280 USDC |
| 2025-07-05 |
11.0137 USDC |
6,121.9672 KCS |
10.9920 USDC |
10.9530 USDC |
11.0600 USDC |
10.9880 USDC |
| 2025-07-04 |
11.0263 USDC |
3,565.7921 KCS |
11.0400 USDC |
10.9590 USDC |
11.0710 USDC |
11.0140 USDC |
| 2025-07-03 |
11.1531 USDC |
1,076.4633 KCS |
11.1720 USDC |
11.0500 USDC |
11.2190 USDC |
11.0820 USDC |
| 2025-07-02 |
11.0928 USDC |
1,232.1903 KCS |
11.0260 USDC |
11.0060 USDC |
11.1980 USDC |
11.1620 USDC |
| 2025-07-01 |
11.0764 USDC |
962.8377 KCS |
11.1710 USDC |
11.0210 USDC |
11.1880 USDC |
11.0590 USDC |
| 2025-06-30 |
11.1517 USDC |
8,886.4515 KCS |
11.1520 USDC |
11.1000 USDC |
11.1840 USDC |
11.1700 USDC |
| 2025-06-29 |
11.1311 USDC |
8,177.2002 KCS |
11.1340 USDC |
11.0830 USDC |
11.1820 USDC |
11.0930 USDC |
| 2025-06-28 |
11.1219 USDC |
4,846.1913 KCS |
11.0790 USDC |
11.0450 USDC |
11.1770 USDC |
11.0900 USDC |
| 2025-06-27 |
11.0700 USDC |
11,346.7467 KCS |
11.0510 USDC |
11.0250 USDC |
11.1180 USDC |
11.1060 USDC |
| 2025-06-26 |
11.0896 USDC |
8,465.5516 KCS |
11.0910 USDC |
11.0450 USDC |
11.2150 USDC |
11.1010 USDC |
| 2025-06-25 |
11.0324 USDC |
10,063.1490 KCS |
11.0100 USDC |
10.9780 USDC |
11.0910 USDC |
11.0290 USDC |
| 2025-06-24 |
11.0390 USDC |
1,645.2343 KCS |
11.0820 USDC |
10.9830 USDC |
11.1040 USDC |
10.9830 USDC |
| 2025-06-23 |
10.7791 USDC |
3,118.8891 KCS |
10.7200 USDC |
10.7080 USDC |
10.8950 USDC |
10.8480 USDC |
| 2025-06-22 |
10.8649 USDC |
889.3711 KCS |
10.9470 USDC |
10.8110 USDC |
10.9650 USDC |
10.8110 USDC |
| 2025-06-21 |
11.0037 USDC |
1,346.6688 KCS |
11.0280 USDC |
10.9410 USDC |
11.0670 USDC |
10.9780 USDC |
| 2025-06-20 |
11.0857 USDC |
1,385.1299 KCS |
11.0880 USDC |
11.0290 USDC |
11.1360 USDC |
11.0770 USDC |
| 2025-06-19 |
11.0594 USDC |
2,511.2690 KCS |
11.0730 USDC |
11.0150 USDC |
11.1260 USDC |
11.0630 USDC |
| 2025-06-18 |
11.1329 USDC |
1,217.6082 KCS |
11.0780 USDC |
11.0450 USDC |
11.2010 USDC |
11.0610 USDC |
| 2025-06-17 |
11.1606 USDC |
2,353.5485 KCS |
11.1180 USDC |
11.1180 USDC |
11.2220 USDC |
11.1480 USDC |
| 2025-06-16 |
11.2134 USDC |
5,553.2152 KCS |
11.1830 USDC |
11.1220 USDC |
11.2930 USDC |
11.2470 USDC |
| 2025-06-15 |
11.1701 USDC |
3,867.1816 KCS |
11.2440 USDC |
11.0870 USDC |
11.2610 USDC |
11.1960 USDC |