Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.4140 USDC |
11,339.2400 S |
0.4136 USDC |
0.4038 USDC |
0.4210 USDC |
0.4066 USDC |
| 2025-06-02 |
0.4024 USDC |
12,190.3400 S |
0.4003 USDC |
0.3920 USDC |
0.4180 USDC |
0.4065 USDC |
| 2025-06-01 |
0.3902 USDC |
7,948.4200 S |
0.3923 USDC |
0.3808 USDC |
0.4006 USDC |
0.4006 USDC |
| 2025-05-31 |
0.3884 USDC |
34,405.9500 S |
0.3845 USDC |
0.3763 USDC |
0.3975 USDC |
0.3912 USDC |
| 2025-05-30 |
0.4109 USDC |
104,964.0400 S |
0.4367 USDC |
0.3862 USDC |
0.4367 USDC |
0.4021 USDC |
| 2025-05-29 |
0.4489 USDC |
24,094.3400 S |
0.4464 USDC |
0.4343 USDC |
0.4589 USDC |
0.4407 USDC |
| 2025-05-28 |
0.4369 USDC |
20,030.2100 S |
0.4433 USDC |
0.4308 USDC |
0.4500 USDC |
0.4330 USDC |
| 2025-05-27 |
0.4517 USDC |
22,327.9300 S |
0.4461 USDC |
0.4367 USDC |
0.4621 USDC |
0.4518 USDC |
| 2025-05-26 |
0.4508 USDC |
191,074.0800 S |
0.4588 USDC |
0.4405 USDC |
0.4852 USDC |
0.4443 USDC |
| 2025-05-25 |
0.4520 USDC |
85,604.6800 S |
0.4657 USDC |
0.4350 USDC |
0.4924 USDC |
0.4391 USDC |
| 2025-05-24 |
0.4803 USDC |
17,564.4300 S |
0.4707 USDC |
0.4641 USDC |
0.4910 USDC |
0.4734 USDC |
| 2025-05-23 |
0.5194 USDC |
25,949.5200 S |
0.5232 USDC |
0.4950 USDC |
0.5417 USDC |
0.5100 USDC |
| 2025-05-22 |
0.5252 USDC |
56,342.4300 S |
0.5128 USDC |
0.5128 USDC |
0.5345 USDC |
0.5268 USDC |
| 2025-05-21 |
0.5067 USDC |
38,906.9600 S |
0.5014 USDC |
0.4965 USDC |
0.5230 USDC |
0.5068 USDC |
| 2025-05-20 |
0.5025 USDC |
7,668.5100 S |
0.5018 USDC |
0.4925 USDC |
0.5085 USDC |
0.4934 USDC |
| 2025-05-19 |
0.4962 USDC |
41,595.4800 S |
0.5137 USDC |
0.4806 USDC |
0.5167 USDC |
0.5006 USDC |
| 2025-05-18 |
0.5092 USDC |
6,186.7300 S |
0.4946 USDC |
0.4946 USDC |
0.5139 USDC |
0.5134 USDC |
| 2025-05-17 |
0.5015 USDC |
27,438.0900 S |
0.5224 USDC |
0.4862 USDC |
0.5224 USDC |
0.4862 USDC |
| 2025-05-16 |
0.5423 USDC |
9,832.8000 S |
0.5422 USDC |
0.5342 USDC |
0.5476 USDC |
0.5342 USDC |
| 2025-05-15 |
0.5446 USDC |
45,723.4700 S |
0.5774 USDC |
0.5342 USDC |
0.5774 USDC |
0.5442 USDC |
| 2025-05-14 |
0.5906 USDC |
18,792.5400 S |
0.6014 USDC |
0.5696 USDC |
0.6060 USDC |
0.5748 USDC |
| 2025-05-13 |
0.5745 USDC |
33,073.9400 S |
0.5852 USDC |
0.5540 USDC |
0.6195 USDC |
0.6008 USDC |
| 2025-05-12 |
0.5846 USDC |
2,068,169.0400 S |
0.5852 USDC |
0.5631 USDC |
0.6231 USDC |
0.5909 USDC |
| 2025-05-11 |
0.5915 USDC |
47,262.0500 S |
0.6181 USDC |
0.5674 USDC |
0.6181 USDC |
0.5698 USDC |
| 2025-05-10 |
0.5916 USDC |
65,272.2500 S |
0.5893 USDC |
0.5793 USDC |
0.6266 USDC |
0.6266 USDC |
| 2025-05-09 |
0.5889 USDC |
39,150.1600 S |
0.5645 USDC |
0.5645 USDC |
0.6175 USDC |
0.5844 USDC |
| 2025-05-08 |
0.5485 USDC |
65,467.0700 S |
0.5111 USDC |
0.5078 USDC |
0.5814 USDC |
0.5556 USDC |
| 2025-05-07 |
0.5109 USDC |
2,500.9500 S |
0.5099 USDC |
0.4980 USDC |
0.5172 USDC |
0.5028 USDC |
| 2025-05-06 |
0.5009 USDC |
2,332.8000 S |
0.5117 USDC |
0.4932 USDC |
0.5154 USDC |
0.4937 USDC |
| 2025-05-05 |
0.5180 USDC |
26,067.1400 S |
0.5209 USDC |
0.5077 USDC |
0.5361 USDC |
0.5146 USDC |
| 2025-05-04 |
0.5303 USDC |
5,677.6500 S |
0.5499 USDC |
0.5183 USDC |
0.5514 USDC |
0.5192 USDC |
| 2025-05-03 |
0.5572 USDC |
32,622.4300 S |
0.5799 USDC |
0.5414 USDC |
0.5799 USDC |
0.5514 USDC |
| 2025-05-02 |
0.5647 USDC |
41,214.7500 S |
0.5729 USDC |
0.5384 USDC |
0.5940 USDC |
0.5709 USDC |
| 2025-05-01 |
0.5449 USDC |
44,677.9600 S |
0.5000 USDC |
0.4950 USDC |
0.5688 USDC |
0.5560 USDC |
| 2025-04-30 |
0.4889 USDC |
28,404.9500 S |
0.5159 USDC |
0.4658 USDC |
0.5165 USDC |
0.4962 USDC |
| 2025-04-29 |
0.5212 USDC |
4,244.1300 S |
0.5199 USDC |
0.5127 USDC |
0.5276 USDC |
0.5237 USDC |
| 2025-04-28 |
0.5242 USDC |
23,629.1600 S |
0.5164 USDC |
0.5057 USDC |
0.5388 USDC |
0.5225 USDC |
| 2025-04-27 |
0.5203 USDC |
94,141.5000 S |
0.5427 USDC |
0.5111 USDC |
0.5479 USDC |
0.5198 USDC |
| 2025-04-26 |
0.5423 USDC |
23,935.3600 S |
0.5388 USDC |
0.5158 USDC |
0.5720 USDC |
0.5381 USDC |
| 2025-04-25 |
0.5342 USDC |
32,021.9200 S |
0.5102 USDC |
0.5004 USDC |
0.5492 USDC |
0.5283 USDC |
| 2025-04-24 |
0.5170 USDC |
129,296.7500 S |
0.5131 USDC |
0.4870 USDC |
0.5195 USDC |
0.5195 USDC |
| 2025-04-23 |
0.5193 USDC |
156,537.8300 S |
0.5143 USDC |
0.5031 USDC |
0.5333 USDC |
0.5073 USDC |
| 2025-04-22 |
0.4795 USDC |
199,313.8200 S |
0.4544 USDC |
0.4492 USDC |
0.5053 USDC |
0.5053 USDC |
| 2025-04-21 |
0.4606 USDC |
25,244.6300 S |
0.4768 USDC |
0.4495 USDC |
0.4969 USDC |
0.4569 USDC |
| 2025-04-20 |
0.4672 USDC |
1,648.0700 S |
0.4790 USDC |
0.4576 USDC |
0.4790 USDC |
0.4652 USDC |
| 2025-04-19 |
0.4651 USDC |
7,238.2000 S |
0.4565 USDC |
0.4565 USDC |
0.4700 USDC |
0.4693 USDC |
| 2025-04-18 |
0.4659 USDC |
28,415.7900 S |
0.4682 USDC |
0.4612 USDC |
0.4775 USDC |
0.4653 USDC |
| 2025-04-17 |
0.4658 USDC |
4,128.4800 S |
0.4655 USDC |
0.4633 USDC |
0.4768 USDC |
0.4633 USDC |
| 2025-04-16 |
0.4723 USDC |
17,625.4000 S |
0.4682 USDC |
0.4595 USDC |
0.4819 USDC |
0.4679 USDC |
| 2025-04-15 |
0.5061 USDC |
13,093.8000 S |
0.4872 USDC |
0.4865 USDC |
0.5127 USDC |
0.4914 USDC |