Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
8.1698 USDC |
3,402.1539 KCS |
8.1430 USDC |
8.0440 USDC |
8.2780 USDC |
8.1980 USDC |
| 2023-04-02 |
8.1267 USDC |
5,193.5609 KCS |
8.2720 USDC |
7.9330 USDC |
8.5500 USDC |
8.1300 USDC |
| 2023-04-01 |
8.2804 USDC |
2,731.9787 KCS |
8.2880 USDC |
8.2150 USDC |
8.3400 USDC |
8.2950 USDC |
| 2023-03-31 |
8.2712 USDC |
1,640.5219 KCS |
8.2810 USDC |
8.2230 USDC |
8.3330 USDC |
8.2850 USDC |
| 2023-03-30 |
8.3904 USDC |
3,711.6232 KCS |
8.4400 USDC |
8.2510 USDC |
8.5500 USDC |
8.3090 USDC |
| 2023-03-29 |
8.4517 USDC |
3,021.3336 KCS |
8.3200 USDC |
8.2920 USDC |
8.5360 USDC |
8.4550 USDC |
| 2023-03-28 |
8.2551 USDC |
885.2850 KCS |
8.2600 USDC |
8.1950 USDC |
8.3420 USDC |
8.3420 USDC |
| 2023-03-27 |
8.2648 USDC |
9,408.1322 KCS |
8.6970 USDC |
8.2000 USDC |
8.7230 USDC |
8.2430 USDC |
| 2023-03-26 |
8.7708 USDC |
1,991.8995 KCS |
8.7270 USDC |
8.6520 USDC |
9.1000 USDC |
8.7010 USDC |
| 2023-03-25 |
8.7175 USDC |
1,144.6602 KCS |
8.8050 USDC |
8.6380 USDC |
8.8400 USDC |
8.6940 USDC |
| 2023-03-24 |
8.8896 USDC |
1,865.4672 KCS |
9.0670 USDC |
8.7530 USDC |
9.0720 USDC |
8.8400 USDC |
| 2023-03-23 |
8.9944 USDC |
2,470.7828 KCS |
8.9240 USDC |
8.9000 USDC |
9.1740 USDC |
9.0310 USDC |
| 2023-03-22 |
9.0768 USDC |
10,764.1083 KCS |
9.3380 USDC |
8.8370 USDC |
9.3380 USDC |
8.9160 USDC |
| 2023-03-21 |
9.3139 USDC |
1,638.7629 KCS |
9.2130 USDC |
9.1860 USDC |
9.4620 USDC |
9.2850 USDC |
| 2023-03-20 |
9.3276 USDC |
2,160.7787 KCS |
9.3160 USDC |
9.1230 USDC |
9.4510 USDC |
9.3400 USDC |
| 2023-03-19 |
9.5743 USDC |
6,051.0178 KCS |
9.2260 USDC |
9.1160 USDC |
9.9000 USDC |
9.3690 USDC |
| 2023-03-18 |
9.3056 USDC |
6,012.7011 KCS |
9.4680 USDC |
9.2220 USDC |
9.6410 USDC |
9.4190 USDC |
| 2023-03-17 |
9.5446 USDC |
23,747.1260 KCS |
9.0760 USDC |
9.0500 USDC |
10.2850 USDC |
9.4680 USDC |
| 2023-03-16 |
9.2686 USDC |
56,783.6814 KCS |
8.8870 USDC |
8.7840 USDC |
9.9000 USDC |
9.1140 USDC |
| 2023-03-15 |
8.8827 USDC |
9,079.2228 KCS |
9.2020 USDC |
8.6000 USDC |
9.3070 USDC |
8.8740 USDC |
| 2023-03-14 |
9.0481 USDC |
3,214.4665 KCS |
8.9530 USDC |
8.9170 USDC |
9.4090 USDC |
9.1670 USDC |
| 2023-03-13 |
8.8081 USDC |
2,203.5886 KCS |
8.7780 USDC |
8.5980 USDC |
8.9900 USDC |
8.9690 USDC |
| 2023-03-12 |
8.7558 USDC |
3,920.7157 KCS |
8.6660 USDC |
8.5350 USDC |
8.9090 USDC |
8.7500 USDC |
| 2023-03-11 |
8.9823 USDC |
30,833.8893 KCS |
8.2320 USDC |
8.2320 USDC |
9.5440 USDC |
8.7220 USDC |
| 2023-03-10 |
7.9866 USDC |
11,957.7513 KCS |
8.1860 USDC |
7.7240 USDC |
8.1910 USDC |
8.1320 USDC |
| 2023-03-09 |
8.4257 USDC |
1,995.1360 KCS |
8.4030 USDC |
8.3190 USDC |
8.5070 USDC |
8.3350 USDC |
| 2023-03-08 |
8.5311 USDC |
2,830.8805 KCS |
8.5320 USDC |
8.4700 USDC |
8.6300 USDC |
8.4700 USDC |
| 2023-03-07 |
8.5761 USDC |
3,776.4770 KCS |
8.5440 USDC |
8.4560 USDC |
8.6820 USDC |
8.5090 USDC |
| 2023-03-06 |
8.6232 USDC |
989.6357 KCS |
8.6020 USDC |
8.5770 USDC |
8.6740 USDC |
8.5770 USDC |
| 2023-03-05 |
8.6402 USDC |
1,446.7415 KCS |
8.6090 USDC |
8.5800 USDC |
8.6780 USDC |
8.6090 USDC |
| 2023-03-04 |
8.6115 USDC |
1,012.9908 KCS |
8.6020 USDC |
8.5450 USDC |
8.6380 USDC |
8.5650 USDC |
| 2023-03-03 |
8.6155 USDC |
3,763.0898 KCS |
8.8360 USDC |
8.4960 USDC |
8.8370 USDC |
8.5570 USDC |
| 2023-03-02 |
8.8452 USDC |
2,057.3688 KCS |
8.8610 USDC |
8.7620 USDC |
8.9060 USDC |
8.8500 USDC |
| 2023-03-01 |
8.8214 USDC |
1,683.5088 KCS |
8.7170 USDC |
8.6870 USDC |
8.8800 USDC |
8.8650 USDC |
| 2023-02-28 |
8.7957 USDC |
2,728.3747 KCS |
8.8040 USDC |
8.7080 USDC |
8.8700 USDC |
8.7500 USDC |
| 2023-02-27 |
8.7357 USDC |
1,747.3734 KCS |
8.6820 USDC |
8.6400 USDC |
8.8000 USDC |
8.7450 USDC |
| 2023-02-26 |
8.6394 USDC |
4,182.0412 KCS |
8.5370 USDC |
8.5280 USDC |
8.7450 USDC |
8.7100 USDC |
| 2023-02-25 |
8.4838 USDC |
2,416.8804 KCS |
8.5650 USDC |
8.3990 USDC |
8.5710 USDC |
8.4220 USDC |
| 2023-02-24 |
8.6274 USDC |
3,868.0696 KCS |
8.7500 USDC |
8.4780 USDC |
8.7940 USDC |
8.5100 USDC |
| 2023-02-23 |
8.9443 USDC |
5,491.0257 KCS |
8.8140 USDC |
8.7140 USDC |
9.5300 USDC |
8.7590 USDC |
| 2023-02-22 |
8.7895 USDC |
4,485.5315 KCS |
8.9980 USDC |
8.6340 USDC |
9.0120 USDC |
8.7510 USDC |
| 2023-02-21 |
9.0892 USDC |
3,984.9994 KCS |
9.1660 USDC |
8.9220 USDC |
9.2230 USDC |
9.0620 USDC |
| 2023-02-20 |
9.0263 USDC |
4,728.4005 KCS |
8.9350 USDC |
8.8160 USDC |
9.2010 USDC |
9.1340 USDC |
| 2023-02-19 |
9.0503 USDC |
4,175.0489 KCS |
8.9410 USDC |
8.9190 USDC |
9.2600 USDC |
8.9860 USDC |
| 2023-02-18 |
8.8965 USDC |
8,695.7247 KCS |
8.7560 USDC |
8.5120 USDC |
9.1000 USDC |
8.9140 USDC |
| 2023-02-17 |
8.5632 USDC |
4,569.5947 KCS |
8.4200 USDC |
8.3680 USDC |
8.7390 USDC |
8.7390 USDC |
| 2023-02-16 |
8.5272 USDC |
9,805.5963 KCS |
8.4420 USDC |
7.9540 USDC |
8.7350 USDC |
8.4320 USDC |
| 2023-02-15 |
8.2477 USDC |
7,322.0437 KCS |
8.0880 USDC |
7.8030 USDC |
8.4740 USDC |
8.4260 USDC |
| 2023-02-14 |
8.0269 USDC |
3,950.4190 KCS |
7.9650 USDC |
7.8890 USDC |
8.1400 USDC |
8.1080 USDC |
| 2023-02-13 |
7.9764 USDC |
6,386.1899 KCS |
8.0680 USDC |
7.8360 USDC |
8.1310 USDC |
7.9080 USDC |