Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0443 USDC |
4,849.1800 S |
0.0454 USDC |
0.0441 USDC |
0.0454 USDC |
0.0441 USDC |
| 2026-02-07 |
0.0462 USDC |
2,833.3800 S |
0.0472 USDC |
0.0450 USDC |
0.0473 USDC |
0.0462 USDC |
| 2026-02-06 |
0.0428 USDC |
70,005.5300 S |
0.0422 USDC |
0.0385 USDC |
0.0491 USDC |
0.0472 USDC |
| 2026-02-05 |
0.0473 USDC |
54,016.3700 S |
0.0480 USDC |
0.0448 USDC |
0.0499 USDC |
0.0464 USDC |
| 2026-02-04 |
0.0513 USDC |
1,976.8900 S |
0.0504 USDC |
0.0504 USDC |
0.0520 USDC |
0.0504 USDC |
| 2026-02-03 |
0.0500 USDC |
27,112.6400 S |
0.0524 USDC |
0.0481 USDC |
0.0528 USDC |
0.0503 USDC |
| 2026-02-02 |
0.0520 USDC |
49,425.0800 S |
0.0496 USDC |
0.0486 USDC |
0.0551 USDC |
0.0527 USDC |
| 2026-02-01 |
0.0526 USDC |
30,596.0700 S |
0.0526 USDC |
0.0517 USDC |
0.0529 USDC |
0.0517 USDC |
| 2026-01-31 |
0.0550 USDC |
148,713.9700 S |
0.0613 USDC |
0.0480 USDC |
0.0614 USDC |
0.0500 USDC |
| 2026-01-30 |
0.0599 USDC |
29,121.6300 S |
0.0615 USDC |
0.0586 USDC |
0.0621 USDC |
0.0618 USDC |
| 2026-01-29 |
0.0681 USDC |
23,094.4500 S |
0.0684 USDC |
0.0631 USDC |
0.0684 USDC |
0.0631 USDC |
| 2026-01-28 |
0.0674 USDC |
16,532.0200 S |
0.0670 USDC |
0.0661 USDC |
0.0683 USDC |
0.0665 USDC |
| 2026-01-27 |
0.0676 USDC |
28,160.2400 S |
0.0683 USDC |
0.0661 USDC |
0.0683 USDC |
0.0672 USDC |
| 2026-01-26 |
0.0675 USDC |
15,969.9900 S |
0.0658 USDC |
0.0658 USDC |
0.0684 USDC |
0.0679 USDC |
| 2026-01-25 |
0.0698 USDC |
25,384.0800 S |
0.0704 USDC |
0.0690 USDC |
0.0709 USDC |
0.0701 USDC |
| 2026-01-24 |
0.0705 USDC |
23,897.2800 S |
0.0712 USDC |
0.0701 USDC |
0.0716 USDC |
0.0702 USDC |
| 2026-01-23 |
0.0721 USDC |
30,263.5700 S |
0.0723 USDC |
0.0699 USDC |
0.0743 USDC |
0.0715 USDC |
| 2026-01-22 |
0.0730 USDC |
57,946.2400 S |
0.0739 USDC |
0.0709 USDC |
0.0748 USDC |
0.0723 USDC |
| 2026-01-21 |
0.0714 USDC |
40,459.6700 S |
0.0722 USDC |
0.0699 USDC |
0.0753 USDC |
0.0751 USDC |
| 2026-01-20 |
0.0751 USDC |
23,123.5500 S |
0.0766 USDC |
0.0716 USDC |
0.0766 USDC |
0.0728 USDC |
| 2026-01-19 |
0.0729 USDC |
118,820.5600 S |
0.0763 USDC |
0.0682 USDC |
0.0774 USDC |
0.0772 USDC |
| 2026-01-18 |
0.0830 USDC |
26,775.5600 S |
0.0813 USDC |
0.0800 USDC |
0.0853 USDC |
0.0853 USDC |
| 2026-01-17 |
0.0812 USDC |
3,349.9200 S |
0.0826 USDC |
0.0811 USDC |
0.0826 USDC |
0.0811 USDC |
| 2026-01-16 |
0.0820 USDC |
16,832.6200 S |
0.0824 USDC |
0.0800 USDC |
0.0826 USDC |
0.0800 USDC |
| 2026-01-15 |
0.0846 USDC |
32,207.3400 S |
0.0865 USDC |
0.0813 USDC |
0.0876 USDC |
0.0813 USDC |
| 2026-01-14 |
0.0898 USDC |
60,202.2200 S |
0.0898 USDC |
0.0871 USDC |
0.0925 USDC |
0.0885 USDC |
| 2026-01-13 |
0.0839 USDC |
58,913.9700 S |
0.0816 USDC |
0.0815 USDC |
0.0867 USDC |
0.0849 USDC |
| 2026-01-12 |
0.0834 USDC |
14,504.8400 S |
0.0843 USDC |
0.0819 USDC |
0.0862 USDC |
0.0826 USDC |
| 2026-01-11 |
0.0849 USDC |
1,489.8900 S |
0.0850 USDC |
0.0839 USDC |
0.0856 USDC |
0.0840 USDC |
| 2026-01-10 |
0.0865 USDC |
34,638.9000 S |
0.0874 USDC |
0.0851 USDC |
0.0884 USDC |
0.0851 USDC |
| 2026-01-09 |
0.0895 USDC |
44,609.8300 S |
0.0896 USDC |
0.0884 USDC |
0.0924 USDC |
0.0891 USDC |
| 2026-01-08 |
0.0894 USDC |
27,724.6000 S |
0.0916 USDC |
0.0866 USDC |
0.0916 USDC |
0.0888 USDC |
| 2026-01-07 |
0.0950 USDC |
40,889.9300 S |
0.0969 USDC |
0.0922 USDC |
0.0970 USDC |
0.0922 USDC |
| 2026-01-06 |
0.0985 USDC |
35,806.8400 S |
0.0983 USDC |
0.0946 USDC |
0.1014 USDC |
0.0966 USDC |
| 2026-01-05 |
0.0915 USDC |
13,006.3500 S |
0.0923 USDC |
0.0894 USDC |
0.0923 USDC |
0.0906 USDC |
| 2026-01-04 |
0.0903 USDC |
138,103.8200 S |
0.0833 USDC |
0.0833 USDC |
0.0939 USDC |
0.0914 USDC |
| 2026-01-03 |
0.0823 USDC |
20,693.2600 S |
0.0829 USDC |
0.0800 USDC |
0.0843 USDC |
0.0815 USDC |
| 2026-01-02 |
0.0815 USDC |
26,500.2800 S |
0.0800 USDC |
0.0796 USDC |
0.0834 USDC |
0.0834 USDC |
| 2026-01-01 |
0.0759 USDC |
2,471.2300 S |
0.0738 USDC |
0.0736 USDC |
0.0775 USDC |
0.0775 USDC |
| 2025-12-31 |
0.0774 USDC |
10,658.3400 S |
0.0767 USDC |
0.0759 USDC |
0.0779 USDC |
0.0759 USDC |
| 2025-12-30 |
0.0765 USDC |
1,901.4300 S |
0.0749 USDC |
0.0739 USDC |
0.0793 USDC |
0.0793 USDC |
| 2025-12-29 |
0.0777 USDC |
38,932.8500 S |
0.0781 USDC |
0.0757 USDC |
0.0803 USDC |
0.0757 USDC |
| 2025-12-28 |
0.0786 USDC |
43,981.8100 S |
0.0774 USDC |
0.0774 USDC |
0.0826 USDC |
0.0775 USDC |
| 2025-12-27 |
0.0746 USDC |
56,728.0800 S |
0.0730 USDC |
0.0719 USDC |
0.0803 USDC |
0.0771 USDC |
| 2025-12-26 |
0.0727 USDC |
34,638.0900 S |
0.0714 USDC |
0.0714 USDC |
0.0742 USDC |
0.0726 USDC |
| 2025-12-25 |
0.0749 USDC |
112,372.2700 S |
0.0774 USDC |
0.0723 USDC |
0.0788 USDC |
0.0736 USDC |
| 2025-12-24 |
0.0692 USDC |
27,242.5300 S |
0.0705 USDC |
0.0672 USDC |
0.0751 USDC |
0.0751 USDC |
| 2025-12-23 |
0.0721 USDC |
46,776.8300 S |
0.0736 USDC |
0.0698 USDC |
0.0736 USDC |
0.0716 USDC |
| 2025-12-22 |
0.0753 USDC |
26,756.7000 S |
0.0763 USDC |
0.0731 USDC |
0.0770 USDC |
0.0731 USDC |
| 2025-12-21 |
0.0765 USDC |
4,454.8900 S |
0.0775 USDC |
0.0742 USDC |
0.0775 USDC |
0.0753 USDC |