Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
11.1045 USDC |
1,691.7514 KCS |
11.0710 USDC |
10.9500 USDC |
11.1750 USDC |
10.9510 USDC |
| 2024-11-21 |
11.0453 USDC |
3,841.8753 KCS |
10.8610 USDC |
10.8000 USDC |
11.1720 USDC |
11.1160 USDC |
| 2024-11-20 |
10.8851 USDC |
3,379.6295 KCS |
10.8710 USDC |
10.7560 USDC |
11.0050 USDC |
10.8460 USDC |
| 2024-11-19 |
10.8233 USDC |
3,984.6399 KCS |
10.7830 USDC |
10.5590 USDC |
11.0000 USDC |
10.8210 USDC |
| 2024-11-18 |
10.6594 USDC |
4,558.6424 KCS |
10.8140 USDC |
10.4510 USDC |
10.9650 USDC |
10.5760 USDC |
| 2024-11-17 |
10.7815 USDC |
2,706.4629 KCS |
11.0060 USDC |
10.6230 USDC |
11.0730 USDC |
10.7810 USDC |
| 2024-11-16 |
10.9497 USDC |
2,961.8902 KCS |
10.8530 USDC |
10.7810 USDC |
11.0240 USDC |
10.9800 USDC |
| 2024-11-15 |
10.6808 USDC |
3,074.1563 KCS |
10.6590 USDC |
10.5170 USDC |
10.8480 USDC |
10.8480 USDC |
| 2024-11-14 |
10.8347 USDC |
3,218.0274 KCS |
10.9800 USDC |
10.6010 USDC |
11.0210 USDC |
10.8000 USDC |
| 2024-11-13 |
10.9851 USDC |
8,832.7688 KCS |
11.0000 USDC |
10.7550 USDC |
11.1000 USDC |
10.9930 USDC |
| 2024-11-12 |
10.8859 USDC |
7,689.9558 KCS |
11.0910 USDC |
10.5500 USDC |
11.1860 USDC |
11.0000 USDC |
| 2024-11-11 |
10.8754 USDC |
2,737.9238 KCS |
10.8390 USDC |
10.6630 USDC |
11.0340 USDC |
11.0040 USDC |
| 2024-11-10 |
10.9617 USDC |
1,931.1583 KCS |
10.8000 USDC |
10.7710 USDC |
11.0500 USDC |
10.9820 USDC |
| 2024-11-09 |
10.5000 USDC |
652.6617 KCS |
10.5340 USDC |
10.3520 USDC |
10.6250 USDC |
10.3740 USDC |
| 2024-11-08 |
10.3259 USDC |
3,293.7502 KCS |
10.2000 USDC |
10.0830 USDC |
10.5670 USDC |
10.5090 USDC |
| 2024-11-07 |
9.8401 USDC |
3,113.5852 KCS |
9.6720 USDC |
9.5920 USDC |
10.0500 USDC |
10.0500 USDC |
| 2024-11-06 |
9.3072 USDC |
4,048.3618 KCS |
9.0700 USDC |
9.0700 USDC |
9.5000 USDC |
9.5000 USDC |
| 2024-11-05 |
8.9866 USDC |
1,025.6596 KCS |
8.8660 USDC |
8.8080 USDC |
9.1810 USDC |
9.0720 USDC |
| 2024-11-04 |
8.9235 USDC |
861.1759 KCS |
8.9330 USDC |
8.7770 USDC |
9.0800 USDC |
8.8370 USDC |
| 2024-11-03 |
8.9046 USDC |
1,317.3666 KCS |
8.9500 USDC |
8.7460 USDC |
9.0200 USDC |
8.9330 USDC |
| 2024-11-02 |
8.9606 USDC |
616.6234 KCS |
8.9600 USDC |
8.8900 USDC |
9.0090 USDC |
8.9460 USDC |
| 2024-11-01 |
8.8416 USDC |
1,325.9927 KCS |
8.8540 USDC |
8.7460 USDC |
8.9890 USDC |
8.9300 USDC |
| 2024-10-31 |
8.9281 USDC |
5,114.2742 KCS |
8.9700 USDC |
8.7830 USDC |
9.0770 USDC |
8.8560 USDC |
| 2024-10-30 |
9.2798 USDC |
1,369.4420 KCS |
9.2620 USDC |
9.1540 USDC |
9.3860 USDC |
9.1600 USDC |
| 2024-10-29 |
9.1949 USDC |
2,705.2025 KCS |
9.1840 USDC |
9.1020 USDC |
9.3420 USDC |
9.2060 USDC |
| 2024-10-28 |
8.9923 USDC |
1,090.0379 KCS |
8.9420 USDC |
8.8030 USDC |
9.1790 USDC |
9.1120 USDC |
| 2024-10-27 |
8.8608 USDC |
1,341.6905 KCS |
8.8430 USDC |
8.8100 USDC |
8.9140 USDC |
8.9050 USDC |
| 2024-10-26 |
8.7433 USDC |
545.7688 KCS |
8.6740 USDC |
8.6260 USDC |
8.8280 USDC |
8.8030 USDC |
| 2024-10-25 |
8.8744 USDC |
1,112.7330 KCS |
8.8730 USDC |
8.7410 USDC |
8.9710 USDC |
8.7870 USDC |
| 2024-10-24 |
8.8446 USDC |
555.7421 KCS |
8.7880 USDC |
8.7620 USDC |
8.9280 USDC |
8.8140 USDC |
| 2024-10-23 |
8.8399 USDC |
1,972.3898 KCS |
8.9700 USDC |
8.6320 USDC |
8.9870 USDC |
8.8180 USDC |
| 2024-10-22 |
8.9597 USDC |
1,421.9825 KCS |
8.9690 USDC |
8.8380 USDC |
9.0500 USDC |
9.0320 USDC |
| 2024-10-21 |
9.0712 USDC |
5,066.4599 KCS |
9.0770 USDC |
8.8530 USDC |
9.2700 USDC |
8.9540 USDC |
| 2024-10-20 |
9.0113 USDC |
1,695.6755 KCS |
8.9150 USDC |
8.8380 USDC |
9.0910 USDC |
9.0820 USDC |
| 2024-10-19 |
8.9306 USDC |
2,388.0969 KCS |
8.9470 USDC |
8.8290 USDC |
9.0040 USDC |
8.8780 USDC |
| 2024-10-18 |
8.7699 USDC |
2,052.2292 KCS |
8.8260 USDC |
8.6190 USDC |
8.9570 USDC |
8.9310 USDC |
| 2024-10-17 |
8.8850 USDC |
8,167.0627 KCS |
8.6350 USDC |
8.5650 USDC |
9.2670 USDC |
8.8180 USDC |
| 2024-10-16 |
8.5946 USDC |
2,888.2593 KCS |
8.5330 USDC |
8.4740 USDC |
8.7500 USDC |
8.6100 USDC |
| 2024-10-15 |
8.4114 USDC |
9,036.6174 KCS |
8.4780 USDC |
8.3130 USDC |
8.5990 USDC |
8.5150 USDC |
| 2024-10-14 |
8.2656 USDC |
1,205.0784 KCS |
8.1340 USDC |
8.1060 USDC |
8.4860 USDC |
8.4720 USDC |
| 2024-10-13 |
8.0821 USDC |
525.3227 KCS |
8.0890 USDC |
8.0360 USDC |
8.1810 USDC |
8.1810 USDC |
| 2024-10-12 |
8.1556 USDC |
1,830.3128 KCS |
8.1590 USDC |
8.0410 USDC |
8.2080 USDC |
8.0620 USDC |
| 2024-10-11 |
8.0705 USDC |
1,933.3653 KCS |
8.0460 USDC |
7.9920 USDC |
8.1630 USDC |
8.1240 USDC |
| 2024-10-10 |
8.0257 USDC |
4,094.6358 KCS |
7.8340 USDC |
7.7890 USDC |
8.1800 USDC |
7.9440 USDC |
| 2024-10-09 |
8.0188 USDC |
1,226.4698 KCS |
8.0330 USDC |
7.9010 USDC |
8.0690 USDC |
7.9280 USDC |
| 2024-10-08 |
7.9317 USDC |
513.7028 KCS |
7.9110 USDC |
7.8910 USDC |
8.0620 USDC |
7.9810 USDC |
| 2024-10-07 |
8.0120 USDC |
863.7748 KCS |
7.9520 USDC |
7.9260 USDC |
8.0930 USDC |
7.9370 USDC |
| 2024-10-06 |
7.8921 USDC |
214.8537 KCS |
7.8310 USDC |
7.8080 USDC |
7.9500 USDC |
7.9500 USDC |
| 2024-10-05 |
7.7804 USDC |
378.9799 KCS |
7.7970 USDC |
7.7380 USDC |
7.8290 USDC |
7.7990 USDC |
| 2024-10-04 |
7.7355 USDC |
454.6088 KCS |
7.5660 USDC |
7.5560 USDC |
7.7920 USDC |
7.7920 USDC |