Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3629 USDC |
11,930.7600 S |
0.3826 USDC |
0.3400 USDC |
0.3826 USDC |
0.3459 USDC |
| 2025-07-22 |
0.3750 USDC |
44,262.3200 S |
0.3952 USDC |
0.3653 USDC |
0.4042 USDC |
0.3765 USDC |
| 2025-07-21 |
0.3995 USDC |
24,047.8600 S |
0.3888 USDC |
0.3877 USDC |
0.4103 USDC |
0.3888 USDC |
| 2025-07-20 |
0.4012 USDC |
34,615.0900 S |
0.3851 USDC |
0.3851 USDC |
0.4123 USDC |
0.3961 USDC |
| 2025-07-19 |
0.3787 USDC |
6,358.1200 S |
0.3789 USDC |
0.3707 USDC |
0.3847 USDC |
0.3802 USDC |
| 2025-07-18 |
0.4043 USDC |
103,510.0300 S |
0.3780 USDC |
0.3750 USDC |
0.4303 USDC |
0.3876 USDC |
| 2025-07-17 |
0.3848 USDC |
41,033.5600 S |
0.3790 USDC |
0.3660 USDC |
0.3939 USDC |
0.3900 USDC |
| 2025-07-16 |
0.3700 USDC |
47,107.0600 S |
0.3564 USDC |
0.3531 USDC |
0.3793 USDC |
0.3690 USDC |
| 2025-07-15 |
0.3445 USDC |
33,931.1000 S |
0.3475 USDC |
0.3335 USDC |
0.3570 USDC |
0.3498 USDC |
| 2025-07-14 |
0.3598 USDC |
63,973.5200 S |
0.3606 USDC |
0.3420 USDC |
0.3766 USDC |
0.3458 USDC |
| 2025-07-13 |
0.3647 USDC |
40,138.9500 S |
0.3481 USDC |
0.3470 USDC |
0.3720 USDC |
0.3660 USDC |
| 2025-07-12 |
0.3514 USDC |
46,202.4500 S |
0.3600 USDC |
0.3385 USDC |
0.3660 USDC |
0.3480 USDC |
| 2025-07-11 |
0.3592 USDC |
127,851.6700 S |
0.3473 USDC |
0.3340 USDC |
0.3802 USDC |
0.3690 USDC |
| 2025-07-10 |
0.3178 USDC |
27,441.7400 S |
0.3212 USDC |
0.3131 USDC |
0.3300 USDC |
0.3270 USDC |
| 2025-07-09 |
0.3091 USDC |
57,974.2500 S |
0.3043 USDC |
0.2995 USDC |
0.3212 USDC |
0.3189 USDC |
| 2025-07-08 |
0.3015 USDC |
12,443.6400 S |
0.3063 USDC |
0.2969 USDC |
0.3085 USDC |
0.3051 USDC |
| 2025-07-07 |
0.3096 USDC |
2,072.8200 S |
0.3119 USDC |
0.3060 USDC |
0.3162 USDC |
0.3090 USDC |
| 2025-07-06 |
0.3088 USDC |
1,436.0800 S |
0.3077 USDC |
0.3041 USDC |
0.3150 USDC |
0.3103 USDC |
| 2025-07-05 |
0.3107 USDC |
8,767.2400 S |
0.3132 USDC |
0.3080 USDC |
0.3150 USDC |
0.3080 USDC |
| 2025-07-04 |
0.3131 USDC |
21,727.9100 S |
0.3300 USDC |
0.3030 USDC |
0.3309 USDC |
0.3120 USDC |
| 2025-07-03 |
0.3289 USDC |
34,136.6000 S |
0.3249 USDC |
0.3234 USDC |
0.3420 USDC |
0.3306 USDC |
| 2025-07-02 |
0.3203 USDC |
34,351.0300 S |
0.2994 USDC |
0.2936 USDC |
0.3304 USDC |
0.3243 USDC |
| 2025-07-01 |
0.3049 USDC |
40,578.8700 S |
0.3140 USDC |
0.2970 USDC |
0.3150 USDC |
0.3005 USDC |
| 2025-06-30 |
0.3182 USDC |
33,868.2500 S |
0.3270 USDC |
0.3102 USDC |
0.3273 USDC |
0.3142 USDC |
| 2025-06-29 |
0.3166 USDC |
13,376.8000 S |
0.3122 USDC |
0.3088 USDC |
0.3274 USDC |
0.3161 USDC |
| 2025-06-28 |
0.3058 USDC |
2,611.0600 S |
0.3055 USDC |
0.3030 USDC |
0.3105 USDC |
0.3081 USDC |
| 2025-06-27 |
0.3083 USDC |
155,208.8700 S |
0.3035 USDC |
0.2952 USDC |
0.3238 USDC |
0.3058 USDC |
| 2025-06-26 |
0.3043 USDC |
59,091.9291 S |
0.3140 USDC |
0.2993 USDC |
0.3210 USDC |
0.3020 USDC |
| 2025-06-25 |
0.3237 USDC |
58,964.8000 S |
0.3518 USDC |
0.3094 USDC |
0.3547 USDC |
0.3189 USDC |
| 2025-06-24 |
0.3331 USDC |
51,875.7400 S |
0.3195 USDC |
0.3141 USDC |
0.3455 USDC |
0.3385 USDC |
| 2025-06-23 |
0.2889 USDC |
101,722.3000 S |
0.2681 USDC |
0.2677 USDC |
0.2951 USDC |
0.2923 USDC |
| 2025-06-22 |
0.2606 USDC |
13,148.7800 S |
0.2635 USDC |
0.2559 USDC |
0.2639 USDC |
0.2611 USDC |
| 2025-06-21 |
0.2771 USDC |
30,375.3300 S |
0.2751 USDC |
0.2632 USDC |
0.2819 USDC |
0.2632 USDC |
| 2025-06-20 |
0.3189 USDC |
818.9900 S |
0.3205 USDC |
0.3145 USDC |
0.3240 USDC |
0.3145 USDC |
| 2025-06-19 |
0.3236 USDC |
6,810.8400 S |
0.3252 USDC |
0.3166 USDC |
0.3284 USDC |
0.3166 USDC |
| 2025-06-18 |
0.3231 USDC |
9,730.6800 S |
0.3248 USDC |
0.3212 USDC |
0.3284 USDC |
0.3212 USDC |
| 2025-06-17 |
0.3241 USDC |
31,436.0300 S |
0.3370 USDC |
0.3176 USDC |
0.3439 USDC |
0.3242 USDC |
| 2025-06-16 |
0.3433 USDC |
61,922.5400 S |
0.3306 USDC |
0.3276 USDC |
0.3557 USDC |
0.3549 USDC |
| 2025-06-15 |
0.3310 USDC |
28,385.6700 S |
0.3365 USDC |
0.3242 USDC |
0.3373 USDC |
0.3302 USDC |
| 2025-06-14 |
0.3369 USDC |
39,603.9900 S |
0.3335 USDC |
0.3305 USDC |
0.3445 USDC |
0.3440 USDC |
| 2025-06-13 |
0.3246 USDC |
68,572.4500 S |
0.3591 USDC |
0.3129 USDC |
0.3600 USDC |
0.3240 USDC |
| 2025-06-12 |
0.3661 USDC |
71,232.3400 S |
0.3738 USDC |
0.3629 USDC |
0.3769 USDC |
0.3629 USDC |
| 2025-06-11 |
0.3915 USDC |
33,903.2700 S |
0.4069 USDC |
0.3870 USDC |
0.4069 USDC |
0.4003 USDC |
| 2025-06-10 |
0.3962 USDC |
13,928.2100 S |
0.3986 USDC |
0.3861 USDC |
0.4069 USDC |
0.3978 USDC |
| 2025-06-09 |
0.3850 USDC |
13,856.7000 S |
0.3774 USDC |
0.3698 USDC |
0.3931 USDC |
0.3864 USDC |
| 2025-06-08 |
0.3794 USDC |
16,878.3600 S |
0.3792 USDC |
0.3741 USDC |
0.3841 USDC |
0.3830 USDC |
| 2025-06-07 |
0.3811 USDC |
2,634.6100 S |
0.3755 USDC |
0.3755 USDC |
0.3834 USDC |
0.3796 USDC |
| 2025-06-06 |
0.3741 USDC |
4,750.9300 S |
0.3673 USDC |
0.3671 USDC |
0.3822 USDC |
0.3728 USDC |
| 2025-06-05 |
0.3844 USDC |
39,290.0486 S |
0.3914 USDC |
0.3513 USDC |
0.3969 USDC |
0.3662 USDC |
| 2025-06-04 |
0.4039 USDC |
9,968.9100 S |
0.4072 USDC |
0.3991 USDC |
0.4132 USDC |
0.4001 USDC |