Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
9.8523 USDC |
1,282.7156 KCS |
9.8220 USDC |
9.7420 USDC |
9.9570 USDC |
9.8370 USDC |
| 2022-10-16 |
9.7854 USDC |
2,938.5389 KCS |
9.8660 USDC |
9.6610 USDC |
9.8680 USDC |
9.7850 USDC |
| 2022-10-15 |
9.9779 USDC |
4,781.6479 KCS |
9.7630 USDC |
9.7210 USDC |
10.1300 USDC |
10.1140 USDC |
| 2022-10-14 |
9.5264 USDC |
4,226.3587 KCS |
9.3870 USDC |
9.3870 USDC |
9.6000 USDC |
9.5670 USDC |
| 2022-10-13 |
9.0766 USDC |
6,142.8019 KCS |
9.0530 USDC |
8.8080 USDC |
9.3990 USDC |
9.3980 USDC |
| 2022-10-12 |
8.8959 USDC |
3,924.7839 KCS |
8.7470 USDC |
8.7190 USDC |
9.0370 USDC |
9.0360 USDC |
| 2022-10-11 |
8.7385 USDC |
4,168.5392 KCS |
8.7490 USDC |
8.6550 USDC |
8.8060 USDC |
8.7280 USDC |
| 2022-10-10 |
8.9145 USDC |
7,224.5649 KCS |
9.0140 USDC |
8.7440 USDC |
9.0370 USDC |
8.7720 USDC |
| 2022-10-09 |
9.0308 USDC |
1,454.7855 KCS |
9.0040 USDC |
8.9820 USDC |
9.0570 USDC |
9.0370 USDC |
| 2022-10-08 |
9.0308 USDC |
1,067.4573 KCS |
9.0880 USDC |
9.0010 USDC |
9.1130 USDC |
9.0200 USDC |
| 2022-10-07 |
9.0385 USDC |
2,968.2438 KCS |
9.0640 USDC |
8.9720 USDC |
9.1060 USDC |
9.0830 USDC |
| 2022-10-06 |
9.1528 USDC |
1,664.1867 KCS |
9.1520 USDC |
9.0670 USDC |
9.2220 USDC |
9.1230 USDC |
| 2022-10-05 |
9.1091 USDC |
2,620.1107 KCS |
9.2040 USDC |
9.0290 USDC |
9.2240 USDC |
9.1110 USDC |
| 2022-10-04 |
9.2079 USDC |
2,549.6566 KCS |
9.1750 USDC |
9.1290 USDC |
9.2660 USDC |
9.1540 USDC |
| 2022-10-03 |
9.1124 USDC |
3,006.9600 KCS |
9.0230 USDC |
9.0070 USDC |
9.2290 USDC |
9.1740 USDC |
| 2022-10-02 |
9.0664 USDC |
2,062.8572 KCS |
9.1140 USDC |
9.0100 USDC |
9.1430 USDC |
9.0990 USDC |
| 2022-10-01 |
9.1383 USDC |
1,100.8988 KCS |
9.1720 USDC |
9.0720 USDC |
9.1990 USDC |
9.0870 USDC |
| 2022-09-30 |
9.2467 USDC |
3,397.0520 KCS |
9.2770 USDC |
9.0950 USDC |
9.3900 USDC |
9.0950 USDC |
| 2022-09-29 |
9.1946 USDC |
1,989.8238 KCS |
9.2210 USDC |
9.0400 USDC |
9.2910 USDC |
9.1720 USDC |
| 2022-09-28 |
9.0809 USDC |
3,235.6958 KCS |
9.0500 USDC |
8.8420 USDC |
9.2990 USDC |
9.2760 USDC |
| 2022-09-27 |
9.2170 USDC |
5,355.0810 KCS |
9.1140 USDC |
8.9910 USDC |
9.3910 USDC |
8.9930 USDC |
| 2022-09-26 |
8.9638 USDC |
2,800.6641 KCS |
8.8960 USDC |
8.8190 USDC |
9.1080 USDC |
9.0550 USDC |
| 2022-09-25 |
8.9657 USDC |
1,519.7626 KCS |
8.9170 USDC |
8.8860 USDC |
9.0430 USDC |
8.9540 USDC |
| 2022-09-24 |
8.9778 USDC |
1,969.2395 KCS |
8.9900 USDC |
8.9030 USDC |
9.0410 USDC |
8.9980 USDC |
| 2022-09-23 |
8.8988 USDC |
3,077.6320 KCS |
8.9640 USDC |
8.7540 USDC |
9.0550 USDC |
8.7680 USDC |
| 2022-09-22 |
8.6537 USDC |
24,422.1885 KCS |
8.7930 USDC |
7.8500 USDC |
9.0770 USDC |
8.9500 USDC |
| 2022-09-21 |
8.9688 USDC |
3,758.3637 KCS |
8.9150 USDC |
8.8490 USDC |
9.0600 USDC |
8.9500 USDC |
| 2022-09-20 |
9.0558 USDC |
5,413.9481 KCS |
9.1140 USDC |
8.8830 USDC |
9.7760 USDC |
8.9480 USDC |
| 2022-09-19 |
8.9191 USDC |
4,355.6663 KCS |
8.9790 USDC |
8.7000 USDC |
9.1280 USDC |
9.0420 USDC |
| 2022-09-18 |
9.1693 USDC |
3,452.3404 KCS |
9.2400 USDC |
9.0170 USDC |
9.3300 USDC |
9.0780 USDC |
| 2022-09-17 |
9.1697 USDC |
4,716.3455 KCS |
9.1420 USDC |
9.0820 USDC |
9.2700 USDC |
9.2370 USDC |
| 2022-09-16 |
9.1412 USDC |
6,109.7139 KCS |
9.1220 USDC |
9.0160 USDC |
9.3320 USDC |
9.1490 USDC |
| 2022-09-15 |
9.2537 USDC |
7,096.5842 KCS |
9.3680 USDC |
9.0300 USDC |
9.4510 USDC |
9.1570 USDC |
| 2022-09-14 |
9.3134 USDC |
7,228.4756 KCS |
9.2470 USDC |
9.1410 USDC |
9.4280 USDC |
9.3680 USDC |
| 2022-09-13 |
9.5338 USDC |
8,494.6618 KCS |
9.6990 USDC |
9.2720 USDC |
9.7870 USDC |
9.3740 USDC |
| 2022-09-12 |
9.7847 USDC |
6,673.8657 KCS |
9.7520 USDC |
9.6060 USDC |
9.9250 USDC |
9.7090 USDC |
| 2022-09-11 |
9.7522 USDC |
4,776.1886 KCS |
9.7800 USDC |
9.6570 USDC |
9.8090 USDC |
9.7740 USDC |
| 2022-09-10 |
9.7102 USDC |
4,963.8712 KCS |
9.6190 USDC |
9.5620 USDC |
9.7820 USDC |
9.6760 USDC |
| 2022-09-09 |
9.5190 USDC |
8,998.6622 KCS |
9.2810 USDC |
9.2710 USDC |
9.6500 USDC |
9.6270 USDC |
| 2022-09-08 |
9.2155 USDC |
5,433.9234 KCS |
9.2010 USDC |
9.0780 USDC |
9.2980 USDC |
9.2680 USDC |
| 2022-09-07 |
9.0328 USDC |
5,502.4493 KCS |
9.0300 USDC |
8.9220 USDC |
9.2830 USDC |
9.2630 USDC |
| 2022-09-06 |
9.3353 USDC |
7,478.6988 KCS |
9.4230 USDC |
9.0010 USDC |
9.6160 USDC |
9.1220 USDC |
| 2022-09-05 |
9.3350 USDC |
5,899.7794 KCS |
9.3970 USDC |
9.2570 USDC |
9.4440 USDC |
9.3700 USDC |
| 2022-09-04 |
9.2484 USDC |
6,867.1662 KCS |
9.1860 USDC |
9.1440 USDC |
10.1370 USDC |
9.3500 USDC |
| 2022-09-03 |
9.1334 USDC |
5,020.4540 KCS |
9.1640 USDC |
9.0750 USDC |
9.1750 USDC |
9.1620 USDC |
| 2022-09-02 |
9.1691 USDC |
8,801.8099 KCS |
9.1450 USDC |
9.0400 USDC |
10.0270 USDC |
9.1490 USDC |
| 2022-09-01 |
9.0195 USDC |
3,705.2461 KCS |
8.9990 USDC |
8.9020 USDC |
9.0990 USDC |
8.9150 USDC |
| 2022-08-31 |
9.0463 USDC |
3,135.4511 KCS |
8.9820 USDC |
8.9310 USDC |
9.1570 USDC |
8.9620 USDC |
| 2022-08-30 |
9.0749 USDC |
6,790.1634 KCS |
9.0900 USDC |
8.8420 USDC |
9.2580 USDC |
8.8650 USDC |
| 2022-08-29 |
8.9194 USDC |
6,994.9936 KCS |
8.8420 USDC |
8.7720 USDC |
9.1180 USDC |
9.0950 USDC |