Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
4.5995 USDC |
769.1041 KCS |
4.6430 USDC |
4.5480 USDC |
4.6630 USDC |
4.5650 USDC |
| 2023-10-02 |
4.6965 USDC |
1,704.0421 KCS |
4.7200 USDC |
4.6110 USDC |
4.7340 USDC |
4.6130 USDC |
| 2023-10-01 |
4.6196 USDC |
759.1037 KCS |
4.6000 USDC |
4.5760 USDC |
4.6450 USDC |
4.6110 USDC |
| 2023-09-30 |
4.5822 USDC |
703.7904 KCS |
4.5490 USDC |
4.5440 USDC |
4.6150 USDC |
4.5920 USDC |
| 2023-09-29 |
4.5895 USDC |
642.6424 KCS |
4.6130 USDC |
4.5480 USDC |
4.6500 USDC |
4.5730 USDC |
| 2023-09-28 |
4.5334 USDC |
755.2052 KCS |
4.4870 USDC |
4.4800 USDC |
4.6270 USDC |
4.6110 USDC |
| 2023-09-27 |
4.4282 USDC |
264.1256 KCS |
4.3910 USDC |
4.3910 USDC |
4.4730 USDC |
4.4700 USDC |
| 2023-09-26 |
4.4400 USDC |
4,112.9783 KCS |
4.4560 USDC |
4.3810 USDC |
4.4740 USDC |
4.4010 USDC |
| 2023-09-25 |
4.4684 USDC |
359.2239 KCS |
4.4880 USDC |
4.4430 USDC |
4.5010 USDC |
4.4630 USDC |
| 2023-09-24 |
4.5141 USDC |
605.0496 KCS |
4.5230 USDC |
4.4780 USDC |
4.5350 USDC |
4.5020 USDC |
| 2023-09-23 |
4.4986 USDC |
1,380.8597 KCS |
4.5040 USDC |
4.4700 USDC |
4.5410 USDC |
4.5140 USDC |
| 2023-09-22 |
4.5016 USDC |
735.6105 KCS |
4.5190 USDC |
4.4860 USDC |
4.5360 USDC |
4.5080 USDC |
| 2023-09-21 |
4.5431 USDC |
361.5301 KCS |
4.5260 USDC |
4.5060 USDC |
4.5790 USDC |
4.5270 USDC |
| 2023-09-20 |
4.4771 USDC |
600.5636 KCS |
4.4810 USDC |
4.4570 USDC |
4.5020 USDC |
4.4570 USDC |
| 2023-09-19 |
4.3905 USDC |
586.1586 KCS |
4.3320 USDC |
4.3200 USDC |
4.4650 USDC |
4.4570 USDC |
| 2023-09-18 |
4.3227 USDC |
197.9859 KCS |
4.2910 USDC |
4.2740 USDC |
4.3500 USDC |
4.3280 USDC |
| 2023-09-17 |
4.2858 USDC |
720.4642 KCS |
4.3120 USDC |
4.2620 USDC |
4.3160 USDC |
4.2890 USDC |
| 2023-09-16 |
4.2967 USDC |
284.1916 KCS |
4.2630 USDC |
4.2610 USDC |
4.3240 USDC |
4.3240 USDC |
| 2023-09-15 |
4.2296 USDC |
415.3783 KCS |
4.2250 USDC |
4.2060 USDC |
4.2560 USDC |
4.2410 USDC |
| 2023-09-14 |
4.1940 USDC |
3,098.3874 KCS |
4.2610 USDC |
4.1290 USDC |
4.2770 USDC |
4.2240 USDC |
| 2023-09-13 |
4.2062 USDC |
424.4875 KCS |
4.1290 USDC |
4.1290 USDC |
4.2770 USDC |
4.2770 USDC |
| 2023-09-12 |
4.1487 USDC |
2,608.8498 KCS |
4.0940 USDC |
4.0750 USDC |
4.1500 USDC |
4.1400 USDC |
| 2023-09-11 |
4.0849 USDC |
545.5616 KCS |
4.1000 USDC |
4.0490 USDC |
4.1110 USDC |
4.0640 USDC |
| 2023-09-10 |
4.1520 USDC |
1,521.1216 KCS |
4.1840 USDC |
4.0780 USDC |
4.1840 USDC |
4.1110 USDC |
| 2023-09-09 |
4.1554 USDC |
970.7015 KCS |
4.0720 USDC |
4.0720 USDC |
4.2070 USDC |
4.1840 USDC |
| 2023-09-08 |
4.0197 USDC |
1,064.7493 KCS |
4.0330 USDC |
3.9940 USDC |
4.0530 USDC |
4.0530 USDC |
| 2023-09-07 |
3.9902 USDC |
580.2933 KCS |
3.9720 USDC |
3.9610 USDC |
4.0270 USDC |
4.0270 USDC |
| 2023-09-06 |
3.9513 USDC |
348.2339 KCS |
3.9710 USDC |
3.9090 USDC |
3.9830 USDC |
3.9560 USDC |
| 2023-09-05 |
3.9296 USDC |
1,179.3305 KCS |
3.8930 USDC |
3.8830 USDC |
3.9780 USDC |
3.9700 USDC |
| 2023-09-04 |
3.9510 USDC |
771.2983 KCS |
4.0160 USDC |
3.8470 USDC |
4.0380 USDC |
3.8800 USDC |
| 2023-09-03 |
4.0021 USDC |
2,230.4833 KCS |
3.9420 USDC |
3.9240 USDC |
4.0400 USDC |
4.0170 USDC |
| 2023-09-02 |
3.8353 USDC |
1,761.8379 KCS |
3.8400 USDC |
3.7400 USDC |
3.9600 USDC |
3.9030 USDC |
| 2023-09-01 |
3.8938 USDC |
7,533.5089 KCS |
4.1150 USDC |
3.5500 USDC |
4.1210 USDC |
3.8550 USDC |
| 2023-08-31 |
4.2067 USDC |
4,437.5475 KCS |
4.3570 USDC |
4.0230 USDC |
4.3570 USDC |
4.1080 USDC |
| 2023-08-30 |
4.3922 USDC |
2,854.5538 KCS |
4.5230 USDC |
4.2800 USDC |
4.5310 USDC |
4.3830 USDC |
| 2023-08-29 |
4.3872 USDC |
3,701.4460 KCS |
4.3570 USDC |
4.2340 USDC |
4.5800 USDC |
4.5210 USDC |
| 2023-08-28 |
4.3912 USDC |
1,027.7906 KCS |
4.4680 USDC |
4.3570 USDC |
4.4680 USDC |
4.3580 USDC |
| 2023-08-27 |
4.4809 USDC |
1,064.5536 KCS |
4.5090 USDC |
4.4440 USDC |
4.5090 USDC |
4.4640 USDC |
| 2023-08-26 |
4.5432 USDC |
856.2358 KCS |
4.5590 USDC |
4.5200 USDC |
4.5660 USDC |
4.5200 USDC |
| 2023-08-25 |
4.5264 USDC |
1,356.3963 KCS |
4.7310 USDC |
4.4760 USDC |
4.7310 USDC |
4.5370 USDC |
| 2023-08-24 |
4.8242 USDC |
1,847.4184 KCS |
4.9060 USDC |
4.7330 USDC |
4.9270 USDC |
4.7400 USDC |
| 2023-08-23 |
4.8321 USDC |
1,154.9375 KCS |
4.8170 USDC |
4.7820 USDC |
4.9220 USDC |
4.9210 USDC |
| 2023-08-22 |
4.8230 USDC |
1,049.5132 KCS |
4.8710 USDC |
4.7890 USDC |
4.8710 USDC |
4.8080 USDC |
| 2023-08-21 |
4.9119 USDC |
1,588.5095 KCS |
4.9030 USDC |
4.8200 USDC |
5.0940 USDC |
4.8810 USDC |
| 2023-08-20 |
4.8996 USDC |
1,198.6489 KCS |
4.9020 USDC |
4.8690 USDC |
4.9260 USDC |
4.9260 USDC |
| 2023-08-19 |
4.8640 USDC |
749.0707 KCS |
4.8890 USDC |
4.8440 USDC |
4.8980 USDC |
4.8940 USDC |
| 2023-08-18 |
4.8431 USDC |
2,400.1193 KCS |
4.8640 USDC |
4.7960 USDC |
4.9000 USDC |
4.8820 USDC |
| 2023-08-17 |
5.1816 USDC |
5,313.8258 KCS |
5.2650 USDC |
5.0380 USDC |
5.2930 USDC |
5.0530 USDC |
| 2023-08-16 |
5.3459 USDC |
3,676.6855 KCS |
5.4830 USDC |
5.2850 USDC |
5.4940 USDC |
5.2950 USDC |
| 2023-08-15 |
5.4621 USDC |
793.5456 KCS |
5.5290 USDC |
5.3890 USDC |
5.5420 USDC |
5.4970 USDC |