Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
7.4204 USDC |
5,753.6238 KCS |
7.2980 USDC |
7.2930 USDC |
7.4370 USDC |
7.4270 USDC |
| 2023-05-22 |
7.3083 USDC |
925.2108 KCS |
7.3090 USDC |
7.2840 USDC |
7.3650 USDC |
7.2940 USDC |
| 2023-05-21 |
7.3781 USDC |
2,282.2210 KCS |
7.4470 USDC |
7.3120 USDC |
7.4670 USDC |
7.3270 USDC |
| 2023-05-20 |
7.4310 USDC |
255.1844 KCS |
7.4580 USDC |
7.4110 USDC |
7.4690 USDC |
7.4690 USDC |
| 2023-05-19 |
7.4468 USDC |
687.9164 KCS |
7.4600 USDC |
7.4120 USDC |
7.4640 USDC |
7.4390 USDC |
| 2023-05-18 |
7.4752 USDC |
1,885.0012 KCS |
7.5230 USDC |
7.4030 USDC |
7.5380 USDC |
7.4550 USDC |
| 2023-05-17 |
7.4627 USDC |
1,946.0425 KCS |
7.5300 USDC |
7.4140 USDC |
7.5420 USDC |
7.5180 USDC |
| 2023-05-16 |
7.5691 USDC |
2,326.4980 KCS |
7.6330 USDC |
7.5010 USDC |
7.6330 USDC |
7.5200 USDC |
| 2023-05-15 |
7.6533 USDC |
1,616.6195 KCS |
7.6390 USDC |
7.5920 USDC |
7.6920 USDC |
7.6530 USDC |
| 2023-05-14 |
7.6471 USDC |
1,247.8041 KCS |
7.6470 USDC |
7.6070 USDC |
7.6760 USDC |
7.6150 USDC |
| 2023-05-13 |
7.6497 USDC |
1,047.8110 KCS |
7.6930 USDC |
7.5810 USDC |
7.7130 USDC |
7.6440 USDC |
| 2023-05-12 |
7.5768 USDC |
4,575.4596 KCS |
7.5260 USDC |
7.4030 USDC |
7.6960 USDC |
7.6600 USDC |
| 2023-05-11 |
7.4351 USDC |
14,386.5895 KCS |
7.5380 USDC |
6.9890 USDC |
7.6100 USDC |
7.5160 USDC |
| 2023-05-10 |
7.5330 USDC |
3,621.1356 KCS |
7.4420 USDC |
7.4050 USDC |
7.6430 USDC |
7.5600 USDC |
| 2023-05-09 |
7.4347 USDC |
1,881.2899 KCS |
7.4570 USDC |
7.4020 USDC |
7.4740 USDC |
7.4300 USDC |
| 2023-05-08 |
7.6133 USDC |
7,014.8767 KCS |
7.7390 USDC |
7.4390 USDC |
7.8220 USDC |
7.4460 USDC |
| 2023-05-07 |
7.6675 USDC |
4,264.7522 KCS |
7.5400 USDC |
7.5280 USDC |
7.7960 USDC |
7.7660 USDC |
| 2023-05-06 |
7.6443 USDC |
3,388.9766 KCS |
7.7190 USDC |
7.5090 USDC |
7.7540 USDC |
7.5250 USDC |
| 2023-05-05 |
7.7699 USDC |
3,742.5462 KCS |
7.8000 USDC |
7.6810 USDC |
7.8680 USDC |
7.6970 USDC |
| 2023-05-04 |
7.8787 USDC |
1,022.1703 KCS |
7.8810 USDC |
7.8080 USDC |
7.9380 USDC |
7.8080 USDC |
| 2023-05-03 |
7.5990 USDC |
6,715.4006 KCS |
7.8050 USDC |
7.3000 USDC |
7.8620 USDC |
7.8590 USDC |
| 2023-05-02 |
7.7979 USDC |
1,205.0966 KCS |
7.8300 USDC |
7.7700 USDC |
7.8660 USDC |
7.8140 USDC |
| 2023-05-01 |
7.9200 USDC |
4,355.8691 KCS |
8.0440 USDC |
7.7820 USDC |
8.0680 USDC |
7.8090 USDC |
| 2023-04-30 |
8.1019 USDC |
698.9306 KCS |
8.1120 USDC |
8.0700 USDC |
8.1700 USDC |
8.0870 USDC |
| 2023-04-29 |
8.1346 USDC |
924.5078 KCS |
8.1830 USDC |
8.1010 USDC |
8.1890 USDC |
8.1500 USDC |
| 2023-04-28 |
8.2162 USDC |
3,239.6712 KCS |
8.2160 USDC |
8.1520 USDC |
8.2600 USDC |
8.1890 USDC |
| 2023-04-27 |
8.2108 USDC |
3,869.6386 KCS |
8.1300 USDC |
8.0940 USDC |
8.3150 USDC |
8.2620 USDC |
| 2023-04-26 |
8.1499 USDC |
8,937.5409 KCS |
8.1310 USDC |
7.9310 USDC |
8.3250 USDC |
8.0640 USDC |
| 2023-04-25 |
8.0119 USDC |
3,740.8247 KCS |
8.0120 USDC |
7.9330 USDC |
8.1150 USDC |
8.0920 USDC |
| 2023-04-24 |
8.0145 USDC |
1,040.1281 KCS |
8.0390 USDC |
7.9490 USDC |
8.0950 USDC |
8.0390 USDC |
| 2023-04-23 |
8.0696 USDC |
2,523.8392 KCS |
8.1840 USDC |
8.0050 USDC |
8.1840 USDC |
8.0500 USDC |
| 2023-04-22 |
8.1404 USDC |
2,405.4833 KCS |
8.1430 USDC |
8.0970 USDC |
8.2060 USDC |
8.1780 USDC |
| 2023-04-21 |
8.2663 USDC |
4,367.5588 KCS |
8.3630 USDC |
8.0960 USDC |
8.4500 USDC |
8.0980 USDC |
| 2023-04-20 |
8.3968 USDC |
4,041.4946 KCS |
8.5030 USDC |
8.2800 USDC |
8.5910 USDC |
8.3460 USDC |
| 2023-04-19 |
8.6431 USDC |
3,343.8149 KCS |
8.8520 USDC |
8.5370 USDC |
8.8850 USDC |
8.5830 USDC |
| 2023-04-18 |
8.8458 USDC |
3,072.3574 KCS |
8.7710 USDC |
8.7110 USDC |
8.9480 USDC |
8.8270 USDC |
| 2023-04-17 |
8.8492 USDC |
5,150.2993 KCS |
9.0160 USDC |
8.7140 USDC |
9.0220 USDC |
8.7680 USDC |
| 2023-04-16 |
8.9462 USDC |
3,620.5236 KCS |
8.8810 USDC |
8.8130 USDC |
9.0410 USDC |
9.0110 USDC |
| 2023-04-15 |
8.8448 USDC |
5,416.8430 KCS |
8.8800 USDC |
8.7520 USDC |
8.9110 USDC |
8.9110 USDC |
| 2023-04-14 |
8.9039 USDC |
6,569.5512 KCS |
8.8370 USDC |
8.7680 USDC |
9.2580 USDC |
8.8350 USDC |
| 2023-04-13 |
8.8033 USDC |
5,185.4695 KCS |
8.6900 USDC |
8.6400 USDC |
8.8770 USDC |
8.8310 USDC |
| 2023-04-12 |
8.7063 USDC |
1,747.2622 KCS |
8.7790 USDC |
8.6160 USDC |
8.8020 USDC |
8.6670 USDC |
| 2023-04-11 |
8.7453 USDC |
7,574.9943 KCS |
8.6100 USDC |
8.5730 USDC |
8.8390 USDC |
8.7820 USDC |
| 2023-04-10 |
8.4865 USDC |
1,264.5199 KCS |
8.4270 USDC |
8.3960 USDC |
8.5670 USDC |
8.5130 USDC |
| 2023-04-09 |
8.3970 USDC |
1,776.6482 KCS |
8.4070 USDC |
8.3220 USDC |
8.4500 USDC |
8.4110 USDC |
| 2023-04-08 |
8.3968 USDC |
2,057.2339 KCS |
8.4160 USDC |
8.3270 USDC |
8.4590 USDC |
8.3950 USDC |
| 2023-04-07 |
8.3331 USDC |
1,676.1071 KCS |
8.4160 USDC |
8.2020 USDC |
8.4290 USDC |
8.4020 USDC |
| 2023-04-06 |
8.4116 USDC |
2,547.1253 KCS |
8.5390 USDC |
8.2940 USDC |
8.5460 USDC |
8.4110 USDC |
| 2023-04-05 |
8.5200 USDC |
7,739.0178 KCS |
8.3880 USDC |
8.3790 USDC |
8.5500 USDC |
8.5500 USDC |
| 2023-04-04 |
8.3240 USDC |
1,834.7728 KCS |
8.2300 USDC |
8.2110 USDC |
8.4540 USDC |
8.4040 USDC |