Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
6.1423 USDC |
7,160.6677 KCS |
6.2340 USDC |
6.0700 USDC |
6.2540 USDC |
6.0960 USDC |
| 2023-07-11 |
6.2082 USDC |
2,488.6616 KCS |
6.2350 USDC |
6.1820 USDC |
6.2710 USDC |
6.2300 USDC |
| 2023-07-10 |
6.2780 USDC |
4,044.0859 KCS |
6.2840 USDC |
6.2290 USDC |
6.3260 USDC |
6.2340 USDC |
| 2023-07-09 |
6.3254 USDC |
1,715.8323 KCS |
6.3410 USDC |
6.2820 USDC |
6.3800 USDC |
6.2940 USDC |
| 2023-07-08 |
6.3465 USDC |
965.8561 KCS |
6.3230 USDC |
6.3170 USDC |
6.3760 USDC |
6.3570 USDC |
| 2023-07-07 |
6.2909 USDC |
4,241.1513 KCS |
6.3050 USDC |
6.2230 USDC |
6.3510 USDC |
6.3020 USDC |
| 2023-07-06 |
6.3996 USDC |
4,432.7053 KCS |
6.4550 USDC |
6.2950 USDC |
6.5150 USDC |
6.3090 USDC |
| 2023-07-05 |
6.5060 USDC |
2,921.6581 KCS |
6.5850 USDC |
6.4170 USDC |
6.5950 USDC |
6.4580 USDC |
| 2023-07-04 |
6.6559 USDC |
3,660.4068 KCS |
6.7260 USDC |
6.5790 USDC |
6.7390 USDC |
6.5880 USDC |
| 2023-07-03 |
6.7616 USDC |
3,013.8528 KCS |
6.7270 USDC |
6.7050 USDC |
6.7980 USDC |
6.7300 USDC |
| 2023-07-02 |
6.6717 USDC |
3,028.1364 KCS |
6.6710 USDC |
6.6030 USDC |
6.7170 USDC |
6.7100 USDC |
| 2023-07-01 |
6.6323 USDC |
3,472.6854 KCS |
6.6070 USDC |
6.5750 USDC |
6.6790 USDC |
6.6620 USDC |
| 2023-06-30 |
6.4990 USDC |
7,905.7657 KCS |
6.4180 USDC |
6.3890 USDC |
6.6120 USDC |
6.5580 USDC |
| 2023-06-29 |
6.4293 USDC |
2,105.3017 KCS |
6.4000 USDC |
6.3820 USDC |
6.4970 USDC |
6.4350 USDC |
| 2023-06-28 |
6.4580 USDC |
4,876.0260 KCS |
6.5550 USDC |
6.3500 USDC |
6.5760 USDC |
6.4180 USDC |
| 2023-06-27 |
6.5608 USDC |
1,163.5301 KCS |
6.5340 USDC |
6.5250 USDC |
6.6030 USDC |
6.5830 USDC |
| 2023-06-26 |
6.6133 USDC |
5,004.3405 KCS |
6.7090 USDC |
6.5210 USDC |
6.7090 USDC |
6.5470 USDC |