Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3005 USDC |
78,020.7100 S |
0.2999 USDC |
0.2964 USDC |
0.3056 USDC |
0.3013 USDC |
| 2025-09-10 |
0.3033 USDC |
35,965.1289 S |
0.3076 USDC |
0.3008 USDC |
0.3091 USDC |
0.3028 USDC |
| 2025-09-09 |
0.3115 USDC |
22,754.7700 S |
0.3112 USDC |
0.3028 USDC |
0.3176 USDC |
0.3069 USDC |
| 2025-09-08 |
0.3092 USDC |
8,931.6800 S |
0.3056 USDC |
0.3032 USDC |
0.3160 USDC |
0.3122 USDC |
| 2025-09-07 |
0.3005 USDC |
12,073.7000 S |
0.2994 USDC |
0.2994 USDC |
0.3048 USDC |
0.3044 USDC |
| 2025-09-06 |
0.2999 USDC |
5,867.2400 S |
0.3040 USDC |
0.2984 USDC |
0.3040 USDC |
0.2992 USDC |
| 2025-09-05 |
0.3076 USDC |
5,723.4100 S |
0.3032 USDC |
0.3028 USDC |
0.3117 USDC |
0.3112 USDC |
| 2025-09-04 |
0.3049 USDC |
13,924.0400 S |
0.3093 USDC |
0.3005 USDC |
0.3093 USDC |
0.3008 USDC |
| 2025-09-03 |
0.3119 USDC |
107,720.0300 S |
0.3094 USDC |
0.3028 USDC |
0.3132 USDC |
0.3119 USDC |
| 2025-09-02 |
0.3052 USDC |
70,718.7800 S |
0.2997 USDC |
0.2997 USDC |
0.3092 USDC |
0.3048 USDC |
| 2025-09-01 |
0.3057 USDC |
44,528.3600 S |
0.3100 USDC |
0.2932 USDC |
0.3176 USDC |
0.2955 USDC |
| 2025-08-31 |
0.3164 USDC |
56,293.1900 S |
0.3165 USDC |
0.3156 USDC |
0.3208 USDC |
0.3188 USDC |
| 2025-08-30 |
0.3190 USDC |
30,120.9600 S |
0.3128 USDC |
0.3080 USDC |
0.3195 USDC |
0.3147 USDC |
| 2025-08-29 |
0.3199 USDC |
91,135.2000 S |
0.3284 USDC |
0.3080 USDC |
0.3326 USDC |
0.3144 USDC |
| 2025-08-28 |
0.3281 USDC |
70,662.1900 S |
0.3130 USDC |
0.3108 USDC |
0.3332 USDC |
0.3288 USDC |
| 2025-08-27 |
0.3190 USDC |
4,857.8000 S |
0.3207 USDC |
0.3156 USDC |
0.3208 USDC |
0.3188 USDC |
| 2025-08-26 |
0.3095 USDC |
16,328.6500 S |
0.3048 USDC |
0.3028 USDC |
0.3156 USDC |
0.3144 USDC |
| 2025-08-25 |
0.3237 USDC |
24,315.8200 S |
0.3396 USDC |
0.3124 USDC |
0.3416 USDC |
0.3124 USDC |
| 2025-08-24 |
0.3378 USDC |
36,876.6300 S |
0.3432 USDC |
0.3284 USDC |
0.3576 USDC |
0.3408 USDC |
| 2025-08-23 |
0.3451 USDC |
42,208.1500 S |
0.3496 USDC |
0.3394 USDC |
0.3498 USDC |
0.3408 USDC |
| 2025-08-22 |
0.3273 USDC |
44,011.4900 S |
0.3224 USDC |
0.3135 USDC |
0.3498 USDC |
0.3476 USDC |
| 2025-08-21 |
0.3265 USDC |
55,841.1100 S |
0.3312 USDC |
0.3135 USDC |
0.3466 USDC |
0.3135 USDC |
| 2025-08-20 |
0.3118 USDC |
24,424.7500 S |
0.3028 USDC |
0.3012 USDC |
0.3299 USDC |
0.3244 USDC |
| 2025-08-19 |
0.3199 USDC |
59,518.8400 S |
0.3268 USDC |
0.3028 USDC |
0.3368 USDC |
0.3029 USDC |
| 2025-08-18 |
0.3159 USDC |
40,990.8400 S |
0.3312 USDC |
0.3092 USDC |
0.3348 USDC |
0.3188 USDC |
| 2025-08-17 |
0.3256 USDC |
37,977.0600 S |
0.3105 USDC |
0.3086 USDC |
0.3384 USDC |
0.3364 USDC |
| 2025-08-16 |
0.3027 USDC |
10,958.4800 S |
0.2994 USDC |
0.2980 USDC |
0.3064 USDC |
0.2995 USDC |
| 2025-08-15 |
0.3030 USDC |
32,614.1700 S |
0.3044 USDC |
0.2932 USDC |
0.3128 USDC |
0.2964 USDC |
| 2025-08-14 |
0.3261 USDC |
79,781.9700 S |
0.3284 USDC |
0.2904 USDC |
0.3422 USDC |
0.3139 USDC |
| 2025-08-13 |
0.3191 USDC |
12,546.4900 S |
0.3172 USDC |
0.3124 USDC |
0.3304 USDC |
0.3304 USDC |
| 2025-08-12 |
0.3074 USDC |
6,646.2500 S |
0.3000 USDC |
0.2932 USDC |
0.3178 USDC |
0.3172 USDC |
| 2025-08-11 |
0.3077 USDC |
34,129.0200 S |
0.3096 USDC |
0.3000 USDC |
0.3224 USDC |
0.3044 USDC |
| 2025-08-10 |
0.3118 USDC |
37,755.6500 S |
0.3180 USDC |
0.3035 USDC |
0.3252 USDC |
0.3092 USDC |
| 2025-08-09 |
0.3113 USDC |
35,986.0000 S |
0.3087 USDC |
0.3035 USDC |
0.3224 USDC |
0.3218 USDC |
| 2025-08-08 |
0.3025 USDC |
47,312.7500 S |
0.3048 USDC |
0.2964 USDC |
0.3192 USDC |
0.3127 USDC |
| 2025-08-07 |
0.2894 USDC |
61,011.3100 S |
0.2787 USDC |
0.2772 USDC |
0.2998 USDC |
0.2985 USDC |
| 2025-08-06 |
0.2790 USDC |
34,006.8200 S |
0.2772 USDC |
0.2715 USDC |
0.2852 USDC |
0.2804 USDC |
| 2025-08-05 |
0.2825 USDC |
97,831.9900 S |
0.3048 USDC |
0.2761 USDC |
0.3048 USDC |
0.2764 USDC |
| 2025-08-04 |
0.3005 USDC |
33,726.5200 S |
0.3032 USDC |
0.2939 USDC |
0.3096 USDC |
0.2997 USDC |
| 2025-08-03 |
0.3004 USDC |
9,727.3800 S |
0.2947 USDC |
0.2930 USDC |
0.3048 USDC |
0.3032 USDC |
| 2025-08-02 |
0.2899 USDC |
21,531.8700 S |
0.3032 USDC |
0.2799 USDC |
0.3080 USDC |
0.2893 USDC |
| 2025-08-01 |
0.3070 USDC |
74,280.8600 S |
0.3064 USDC |
0.2947 USDC |
0.3213 USDC |
0.3096 USDC |
| 2025-07-31 |
0.3329 USDC |
88,449.6500 S |
0.3172 USDC |
0.3172 USDC |
0.3553 USDC |
0.3176 USDC |
| 2025-07-30 |
0.2930 USDC |
14,827.7000 S |
0.3064 USDC |
0.2891 USDC |
0.3091 USDC |
0.3048 USDC |
| 2025-07-29 |
0.3085 USDC |
136,455.3200 S |
0.3160 USDC |
0.3000 USDC |
0.3224 USDC |
0.3032 USDC |
| 2025-07-28 |
0.3276 USDC |
15,243.8500 S |
0.3384 USDC |
0.3169 USDC |
0.3448 USDC |
0.3191 USDC |
| 2025-07-27 |
0.3367 USDC |
6,150.6100 S |
0.3352 USDC |
0.3288 USDC |
0.3416 USDC |
0.3368 USDC |
| 2025-07-26 |
0.3363 USDC |
11,871.8100 S |
0.3339 USDC |
0.3320 USDC |
0.3403 USDC |
0.3384 USDC |
| 2025-07-25 |
0.3306 USDC |
55,445.9000 S |
0.3256 USDC |
0.3160 USDC |
0.3372 USDC |
0.3337 USDC |
| 2025-07-24 |
0.3326 USDC |
53,778.8100 S |
0.3448 USDC |
0.3224 USDC |
0.3496 USDC |
0.3288 USDC |