Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
5.5439 USDC |
1,164.2323 KCS |
5.5350 USDC |
5.5040 USDC |
5.5850 USDC |
5.5250 USDC |
| 2023-08-13 |
5.5058 USDC |
12,881.1196 KCS |
5.5760 USDC |
5.3670 USDC |
5.6500 USDC |
5.5400 USDC |
| 2023-08-12 |
5.5788 USDC |
1,962.3040 KCS |
5.5690 USDC |
5.5560 USDC |
5.6070 USDC |
5.5750 USDC |
| 2023-08-11 |
5.5397 USDC |
1,508.5206 KCS |
5.5860 USDC |
5.4470 USDC |
5.5940 USDC |
5.5390 USDC |
| 2023-08-10 |
5.6074 USDC |
2,333.6444 KCS |
5.6230 USDC |
5.5760 USDC |
5.6310 USDC |
5.5840 USDC |
| 2023-08-09 |
5.6114 USDC |
2,261.9425 KCS |
5.6440 USDC |
5.5500 USDC |
5.6480 USDC |
5.6130 USDC |
| 2023-08-08 |
5.5902 USDC |
417.3564 KCS |
5.5920 USDC |
5.5670 USDC |
5.6480 USDC |
5.6350 USDC |
| 2023-08-07 |
5.5555 USDC |
2,412.8108 KCS |
5.6080 USDC |
5.4900 USDC |
5.6380 USDC |
5.5580 USDC |
| 2023-08-06 |
5.5911 USDC |
331.0563 KCS |
5.5720 USDC |
5.5720 USDC |
5.6140 USDC |
5.5990 USDC |
| 2023-08-05 |
5.5514 USDC |
588.8565 KCS |
5.5220 USDC |
5.4930 USDC |
5.5780 USDC |
5.5780 USDC |
| 2023-08-04 |
5.5080 USDC |
4,624.0315 KCS |
5.5160 USDC |
5.4920 USDC |
5.5360 USDC |
5.5100 USDC |
| 2023-08-03 |
5.5552 USDC |
2,189.1804 KCS |
5.6120 USDC |
5.5000 USDC |
5.6130 USDC |
5.5160 USDC |
| 2023-08-02 |
5.6424 USDC |
3,373.6789 KCS |
5.7230 USDC |
5.5750 USDC |
5.7320 USDC |
5.6200 USDC |
| 2023-08-01 |
5.7063 USDC |
15,899.7223 KCS |
5.7330 USDC |
5.6690 USDC |
5.7980 USDC |
5.7020 USDC |
| 2023-07-31 |
5.7676 USDC |
1,229.4563 KCS |
5.7870 USDC |
5.7080 USDC |
5.8160 USDC |
5.7250 USDC |
| 2023-07-30 |
5.8207 USDC |
2,898.4596 KCS |
5.8760 USDC |
5.6950 USDC |
5.8860 USDC |
5.7800 USDC |
| 2023-07-29 |
5.8838 USDC |
1,838.8836 KCS |
5.8780 USDC |
5.8610 USDC |
5.9030 USDC |
5.8650 USDC |
| 2023-07-28 |
5.8698 USDC |
421.1138 KCS |
5.8740 USDC |
5.8270 USDC |
5.9030 USDC |
5.8930 USDC |
| 2023-07-27 |
5.8887 USDC |
2,123.3144 KCS |
5.9080 USDC |
5.8390 USDC |
5.9490 USDC |
5.8830 USDC |
| 2023-07-26 |
5.8708 USDC |
4,421.2311 KCS |
5.7680 USDC |
5.7440 USDC |
5.9930 USDC |
5.8900 USDC |
| 2023-07-25 |
5.7681 USDC |
821.2875 KCS |
5.7590 USDC |
5.7450 USDC |
5.8040 USDC |
5.7950 USDC |
| 2023-07-24 |
5.7934 USDC |
3,095.2927 KCS |
5.9210 USDC |
5.6660 USDC |
5.9310 USDC |
5.7560 USDC |
| 2023-07-23 |
5.9482 USDC |
6,214.3715 KCS |
5.9310 USDC |
5.8250 USDC |
6.0650 USDC |
5.9280 USDC |
| 2023-07-22 |
5.9535 USDC |
1,115.7104 KCS |
5.9910 USDC |
5.9070 USDC |
6.0010 USDC |
5.9610 USDC |
| 2023-07-21 |
6.0132 USDC |
1,461.7261 KCS |
6.1570 USDC |
5.9670 USDC |
6.1590 USDC |
6.0210 USDC |
| 2023-07-20 |
6.1364 USDC |
2,987.1122 KCS |
6.1920 USDC |
6.0550 USDC |
6.2520 USDC |
6.1520 USDC |
| 2023-07-19 |
6.1567 USDC |
3,983.3639 KCS |
6.1330 USDC |
6.1020 USDC |
6.2100 USDC |
6.1840 USDC |
| 2023-07-18 |
6.1210 USDC |
4,753.2111 KCS |
6.1460 USDC |
6.0420 USDC |
6.2130 USDC |
6.0890 USDC |
| 2023-07-17 |
6.1480 USDC |
3,401.3951 KCS |
6.1440 USDC |
6.0940 USDC |
6.2020 USDC |
6.1480 USDC |
| 2023-07-16 |
6.1590 USDC |
2,942.8413 KCS |
6.1380 USDC |
6.1060 USDC |
6.2010 USDC |
6.1520 USDC |
| 2023-07-15 |
6.1489 USDC |
3,056.2230 KCS |
6.1340 USDC |
6.1040 USDC |
6.1950 USDC |
6.1310 USDC |
| 2023-07-14 |
6.2416 USDC |
7,615.0320 KCS |
6.3520 USDC |
6.0700 USDC |
6.3850 USDC |
6.0700 USDC |
| 2023-07-13 |
6.1911 USDC |
11,681.4412 KCS |
6.1220 USDC |
6.0450 USDC |
6.3560 USDC |
6.3270 USDC |