Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.5036 USDC |
15,374.1700 S |
0.4861 USDC |
0.4861 USDC |
0.5134 USDC |
0.4968 USDC |
| 2025-04-13 |
0.5156 USDC |
40,366.7000 S |
0.5221 USDC |
0.4833 USDC |
0.5280 USDC |
0.4833 USDC |
| 2025-04-12 |
0.4983 USDC |
135,010.8300 S |
0.4819 USDC |
0.4738 USDC |
0.5380 USDC |
0.5263 USDC |
| 2025-04-11 |
0.4705 USDC |
101,965.8900 S |
0.4684 USDC |
0.4602 USDC |
0.4905 USDC |
0.4793 USDC |
| 2025-04-10 |
0.4702 USDC |
47,027.1800 S |
0.4877 USDC |
0.4577 USDC |
0.4912 USDC |
0.4646 USDC |
| 2025-04-09 |
0.3947 USDC |
22,157.2800 S |
0.3967 USDC |
0.3793 USDC |
0.4134 USDC |
0.4030 USDC |
| 2025-04-08 |
0.4203 USDC |
57,313.6500 S |
0.4285 USDC |
0.3931 USDC |
0.4421 USDC |
0.3963 USDC |
| 2025-04-07 |
0.4145 USDC |
133,441.8700 S |
0.4363 USDC |
0.3802 USDC |
0.4629 USDC |
0.4242 USDC |
| 2025-04-06 |
0.4800 USDC |
15,580.7400 S |
0.4929 USDC |
0.4739 USDC |
0.4945 USDC |
0.4739 USDC |
| 2025-04-05 |
0.5065 USDC |
4,115.6700 S |
0.5060 USDC |
0.4900 USDC |
0.5098 USDC |
0.4937 USDC |
| 2025-04-04 |
0.4911 USDC |
26,274.1000 S |
0.4867 USDC |
0.4703 USDC |
0.5157 USDC |
0.5023 USDC |
| 2025-04-03 |
0.4595 USDC |
63,599.9900 S |
0.4738 USDC |
0.4357 USDC |
0.4836 USDC |
0.4818 USDC |
| 2025-04-02 |
0.4973 USDC |
135,807.2600 S |
0.5042 USDC |
0.4680 USDC |
0.5235 USDC |
0.4682 USDC |
| 2025-04-01 |
0.5144 USDC |
30,287.0500 S |
0.4857 USDC |
0.4857 USDC |
0.5264 USDC |
0.5066 USDC |
| 2025-03-31 |
0.4729 USDC |
65,616.6500 S |
0.4956 USDC |
0.4550 USDC |
0.4965 USDC |
0.4878 USDC |
| 2025-03-30 |
0.4954 USDC |
20,194.7100 S |
0.4833 USDC |
0.4810 USDC |
0.5102 USDC |
0.4876 USDC |
| 2025-03-29 |
0.5195 USDC |
113,589.1600 S |
0.5344 USDC |
0.4755 USDC |
0.5401 USDC |
0.4870 USDC |
| 2025-03-28 |
0.5691 USDC |
19,166.4900 S |
0.6023 USDC |
0.5509 USDC |
0.6240 USDC |
0.5548 USDC |
| 2025-03-27 |
0.6042 USDC |
16,997.6800 S |
0.6071 USDC |
0.5938 USDC |
0.6231 USDC |
0.5965 USDC |
| 2025-03-26 |
0.6171 USDC |
30,522.1600 S |
0.6108 USDC |
0.6004 USDC |
0.6359 USDC |
0.6080 USDC |
| 2025-03-25 |
0.6070 USDC |
97,916.6400 S |
0.6004 USDC |
0.5692 USDC |
0.6326 USDC |
0.6115 USDC |
| 2025-03-24 |
0.5932 USDC |
190,502.7900 S |
0.5417 USDC |
0.5282 USDC |
0.6424 USDC |
0.5938 USDC |
| 2025-03-23 |
0.5342 USDC |
22,684.0000 S |
0.5047 USDC |
0.5036 USDC |
0.5453 USDC |
0.5362 USDC |
| 2025-03-22 |
0.5179 USDC |
21,474.7600 S |
0.5069 USDC |
0.5069 USDC |
0.5212 USDC |
0.5119 USDC |
| 2025-03-21 |
0.5067 USDC |
76,586.6900 S |
0.5164 USDC |
0.4872 USDC |
0.5212 USDC |
0.4983 USDC |
| 2025-03-20 |
0.5394 USDC |
29,853.0300 S |
0.5573 USDC |
0.5224 USDC |
0.5573 USDC |
0.5371 USDC |
| 2025-03-19 |
0.4989 USDC |
42,028.2100 S |
0.4973 USDC |
0.4845 USDC |
0.5342 USDC |
0.5204 USDC |
| 2025-03-18 |
0.4811 USDC |
27,871.4100 S |
0.4970 USDC |
0.4705 USDC |
0.4970 USDC |
0.4760 USDC |
| 2025-03-17 |
0.5138 USDC |
152,626.1800 S |
0.4977 USDC |
0.4928 USDC |
0.5521 USDC |
0.5029 USDC |
| 2025-03-16 |
0.5102 USDC |
31,214.9800 S |
0.5480 USDC |
0.4894 USDC |
0.5480 USDC |
0.4954 USDC |
| 2025-03-15 |
0.5373 USDC |
29,984.2700 S |
0.5271 USDC |
0.5204 USDC |
0.5693 USDC |
0.5535 USDC |
| 2025-03-14 |
0.5203 USDC |
49,751.7200 S |
0.4815 USDC |
0.4815 USDC |
0.5475 USDC |
0.5250 USDC |
| 2025-03-13 |
0.4796 USDC |
36,092.9300 S |
0.4546 USDC |
0.4466 USDC |
0.5098 USDC |
0.4897 USDC |
| 2025-03-12 |
0.4334 USDC |
40,496.6600 S |
0.4300 USDC |
0.4118 USDC |
0.4568 USDC |
0.4413 USDC |
| 2025-03-11 |
0.4212 USDC |
89,218.3100 S |
0.4250 USDC |
0.4040 USDC |
0.4382 USDC |
0.4299 USDC |
| 2025-03-10 |
0.4443 USDC |
50,057.0200 S |
0.4382 USDC |
0.4156 USDC |
0.4672 USDC |
0.4226 USDC |
| 2025-03-09 |
0.4675 USDC |
41,757.2400 S |
0.5104 USDC |
0.4389 USDC |
0.5104 USDC |
0.4473 USDC |
| 2025-03-08 |
0.5101 USDC |
22,559.2200 S |
0.5078 USDC |
0.4994 USDC |
0.5332 USDC |
0.5150 USDC |
| 2025-03-07 |
0.5224 USDC |
61,535.7900 S |
0.5380 USDC |
0.5043 USDC |
0.5380 USDC |
0.5164 USDC |
| 2025-03-06 |
0.5811 USDC |
80,241.7600 S |
0.5900 USDC |
0.5380 USDC |
0.6181 USDC |
0.5505 USDC |
| 2025-03-05 |
0.5779 USDC |
138,836.5800 S |
0.5626 USDC |
0.5409 USDC |
0.6107 USDC |
0.5751 USDC |
| 2025-03-04 |
0.5328 USDC |
84,762.9600 S |
0.5914 USDC |
0.5078 USDC |
0.5983 USDC |
0.5257 USDC |
| 2025-03-03 |
0.6694 USDC |
122,374.0776 S |
0.7414 USDC |
0.6020 USDC |
0.7414 USDC |
0.6027 USDC |
| 2025-03-02 |
0.7519 USDC |
142,623.0900 S |
0.7239 USDC |
0.7166 USDC |
0.7785 USDC |
0.7618 USDC |
| 2025-03-01 |
0.7263 USDC |
162,192.8100 S |
0.6719 USDC |
0.6719 USDC |
0.7996 USDC |
0.7289 USDC |
| 2025-02-28 |
0.6460 USDC |
150,225.0200 S |
0.6917 USDC |
0.6147 USDC |
0.6926 USDC |
0.6732 USDC |
| 2025-02-27 |
0.7236 USDC |
25,623.2300 S |
0.7307 USDC |
0.7140 USDC |
0.7392 USDC |
0.7307 USDC |
| 2025-02-26 |
0.7294 USDC |
57,116.0600 S |
0.7614 USDC |
0.6974 USDC |
0.7667 USDC |
0.7001 USDC |
| 2025-02-25 |
0.7255 USDC |
166,327.6800 S |
0.8048 USDC |
0.6791 USDC |
0.8048 USDC |
0.7380 USDC |
| 2025-02-24 |
0.8625 USDC |
98,204.7500 S |
0.8567 USDC |
0.7923 USDC |
0.9199 USDC |
0.8254 USDC |