Identifier on Kucoin: S-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.8131 USDC |
97,967.2200 S |
0.8064 USDC |
0.7531 USDC |
0.8588 USDC |
0.8361 USDC |
| 2025-02-22 |
0.8449 USDC |
94,562.9800 S |
0.8610 USDC |
0.7888 USDC |
0.9165 USDC |
0.8300 USDC |
| 2025-02-21 |
0.8877 USDC |
377,842.3200 S |
0.8697 USDC |
0.8158 USDC |
0.9900 USDC |
0.8508 USDC |
| 2025-02-20 |
0.8017 USDC |
241,996.9400 S |
0.7118 USDC |
0.6955 USDC |
0.9238 USDC |
0.8795 USDC |
| 2025-02-19 |
0.6748 USDC |
168,627.3700 S |
0.6002 USDC |
0.5924 USDC |
0.7479 USDC |
0.7253 USDC |
| 2025-02-18 |
0.6096 USDC |
111,456.9200 S |
0.6043 USDC |
0.5657 USDC |
0.6830 USDC |
0.5805 USDC |
| 2025-02-17 |
0.5753 USDC |
58,933.1000 S |
0.5267 USDC |
0.5267 USDC |
0.6128 USDC |
0.5829 USDC |
| 2025-02-16 |
0.5231 USDC |
137,096.3500 S |
0.5157 USDC |
0.5013 USDC |
0.5741 USDC |
0.5290 USDC |
| 2025-02-15 |
0.5448 USDC |
16,181.6800 S |
0.5454 USDC |
0.5167 USDC |
0.5609 USDC |
0.5167 USDC |
| 2025-02-14 |
0.5463 USDC |
43,351.8100 S |
0.5331 USDC |
0.5316 USDC |
0.5577 USDC |
0.5495 USDC |
| 2025-02-13 |
0.5518 USDC |
162,269.4999 S |
0.5574 USDC |
0.5316 USDC |
0.5864 USDC |
0.5348 USDC |
| 2025-02-12 |
0.5114 USDC |
148,737.5200 S |
0.4541 USDC |
0.4509 USDC |
0.5618 USDC |
0.5454 USDC |
| 2025-02-11 |
0.4617 USDC |
69,450.3800 S |
0.4364 USDC |
0.4358 USDC |
0.4774 USDC |
0.4519 USDC |
| 2025-02-10 |
0.4199 USDC |
21,534.6100 S |
0.4111 USDC |
0.3996 USDC |
0.4469 USDC |
0.4186 USDC |
| 2025-02-09 |
0.4087 USDC |
46,372.2000 S |
0.4103 USDC |
0.3943 USDC |
0.4183 USDC |
0.4060 USDC |
| 2025-02-08 |
0.3942 USDC |
102,078.0900 S |
0.3945 USDC |
0.3773 USDC |
0.4305 USDC |
0.4101 USDC |
| 2025-02-07 |
0.4339 USDC |
52,953.7000 S |
0.4250 USDC |
0.4111 USDC |
0.4587 USDC |
0.4129 USDC |
| 2025-02-06 |
0.4447 USDC |
58,395.2400 S |
0.4400 USDC |
0.4200 USDC |
0.4760 USDC |
0.4200 USDC |
| 2025-02-05 |
0.4352 USDC |
63,027.4100 S |
0.4334 USDC |
0.4101 USDC |
0.4587 USDC |
0.4364 USDC |
| 2025-02-04 |
0.4371 USDC |
65,184.2100 S |
0.4717 USDC |
0.4144 USDC |
0.4737 USDC |
0.4251 USDC |
| 2025-02-03 |
0.4288 USDC |
215,436.1700 S |
0.4556 USDC |
0.3172 USDC |
0.4800 USDC |
0.4750 USDC |
| 2025-02-02 |
0.4700 USDC |
54,912.6000 S |
0.4943 USDC |
0.4252 USDC |
0.5144 USDC |
0.4408 USDC |
| 2025-02-01 |
0.5385 USDC |
92,604.6200 S |
0.5643 USDC |
0.4958 USDC |
0.5782 USDC |
0.4958 USDC |
| 2025-01-31 |
0.5867 USDC |
165,427.2800 S |
0.5160 USDC |
0.5017 USDC |
0.6537 USDC |
0.5746 USDC |
| 2025-01-30 |
0.5159 USDC |
31,860.2300 S |
0.4894 USDC |
0.4860 USDC |
0.5370 USDC |
0.5212 USDC |
| 2025-01-29 |
0.4620 USDC |
28,777.3600 S |
0.4478 USDC |
0.4478 USDC |
0.4968 USDC |
0.4943 USDC |
| 2025-01-28 |
0.4675 USDC |
43,305.6900 S |
0.4893 USDC |
0.4500 USDC |
0.4939 USDC |
0.4579 USDC |
| 2025-01-27 |
0.4797 USDC |
52,956.8900 S |
0.5127 USDC |
0.4592 USDC |
0.5212 USDC |
0.4750 USDC |
| 2025-01-26 |
0.5308 USDC |
118,756.3400 S |
0.5361 USDC |
0.5004 USDC |
0.5518 USDC |
0.5154 USDC |
| 2025-01-25 |
0.5286 USDC |
354,919.2900 S |
0.5323 USDC |
0.5048 USDC |
0.5893 USDC |
0.5392 USDC |
| 2025-01-24 |
0.5586 USDC |
37,578.3400 S |
0.5574 USDC |
0.5440 USDC |
0.5817 USDC |
0.5440 USDC |
| 2025-01-23 |
0.5759 USDC |
105,122.0700 S |
0.4600 USDC |
0.0009 USDC |
1.0000 USDC |
0.5778 USDC |