Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
9.1628 USDC |
7,512.6612 KCS |
9.2410 USDC |
9.0420 USDC |
9.3180 USDC |
9.1200 USDC |
| 2022-08-26 |
9.5874 USDC |
10,658.5029 KCS |
9.7580 USDC |
9.3310 USDC |
9.7970 USDC |
9.3590 USDC |
| 2022-08-25 |
9.7286 USDC |
6,202.2374 KCS |
9.6290 USDC |
9.5870 USDC |
9.8120 USDC |
9.7910 USDC |
| 2022-08-24 |
9.6571 USDC |
5,626.2393 KCS |
9.7090 USDC |
9.5040 USDC |
9.7740 USDC |
9.6690 USDC |
| 2022-08-23 |
9.6000 USDC |
4,752.4492 KCS |
9.5890 USDC |
9.4330 USDC |
9.7170 USDC |
9.6740 USDC |
| 2022-08-22 |
9.4777 USDC |
8,805.5174 KCS |
9.6310 USDC |
9.3160 USDC |
9.6310 USDC |
9.4790 USDC |
| 2022-08-21 |
9.4777 USDC |
3,779.5648 KCS |
9.3910 USDC |
9.3540 USDC |
9.5940 USDC |
9.5580 USDC |
| 2022-08-20 |
9.3939 USDC |
6,850.3051 KCS |
9.3670 USDC |
9.2000 USDC |
9.5240 USDC |
9.3660 USDC |
| 2022-08-19 |
9.8172 USDC |
8,440.6571 KCS |
10.1150 USDC |
9.5370 USDC |
10.1150 USDC |
9.6290 USDC |
| 2022-08-18 |
10.2975 USDC |
4,068.6763 KCS |
10.2540 USDC |
10.1690 USDC |
10.3730 USDC |
10.2170 USDC |
| 2022-08-17 |
10.3444 USDC |
6,960.3129 KCS |
10.4160 USDC |
10.1220 USDC |
10.6320 USDC |
10.2440 USDC |
| 2022-08-16 |
10.4697 USDC |
5,019.2826 KCS |
10.5330 USDC |
10.3600 USDC |
10.5850 USDC |
10.4710 USDC |
| 2022-08-15 |
10.6379 USDC |
5,148.2652 KCS |
10.6590 USDC |
10.4470 USDC |
10.8900 USDC |
10.6240 USDC |
| 2022-08-14 |
10.7935 USDC |
5,969.5016 KCS |
10.6930 USDC |
10.5700 USDC |
10.9620 USDC |
10.6500 USDC |
| 2022-08-13 |
10.7533 USDC |
4,538.1271 KCS |
10.6630 USDC |
10.6420 USDC |
10.8680 USDC |
10.7190 USDC |
| 2022-08-12 |
10.5744 USDC |
3,348.2561 KCS |
10.5000 USDC |
10.4660 USDC |
10.6470 USDC |
10.6150 USDC |
| 2022-08-11 |
10.7663 USDC |
10,247.6998 KCS |
10.7730 USDC |
10.6220 USDC |
10.9010 USDC |
10.7080 USDC |
| 2022-08-10 |
10.7604 USDC |
7,046.5068 KCS |
10.5410 USDC |
10.3750 USDC |
10.9700 USDC |
10.8840 USDC |
| 2022-08-09 |
10.6703 USDC |
7,581.5401 KCS |
10.7580 USDC |
10.4260 USDC |
10.8100 USDC |
10.5880 USDC |
| 2022-08-08 |
10.6987 USDC |
8,393.0082 KCS |
10.6180 USDC |
10.5440 USDC |
10.8720 USDC |
10.8090 USDC |
| 2022-08-07 |
10.5545 USDC |
15,105.7712 KCS |
10.5040 USDC |
10.4300 USDC |
10.7010 USDC |
10.7010 USDC |
| 2022-08-06 |
10.5418 USDC |
22,935.3846 KCS |
10.4500 USDC |
10.3990 USDC |
10.5700 USDC |
10.5490 USDC |
| 2022-08-05 |
10.2487 USDC |
11,535.9838 KCS |
10.0450 USDC |
9.8900 USDC |
10.4420 USDC |
10.4270 USDC |
| 2022-08-04 |
10.0479 USDC |
4,044.7051 KCS |
10.0260 USDC |
9.9000 USDC |
10.1810 USDC |
10.0000 USDC |
| 2022-08-03 |
10.0018 USDC |
5,987.0477 KCS |
9.9810 USDC |
9.8010 USDC |
10.1570 USDC |
10.0500 USDC |
| 2022-08-02 |
9.9369 USDC |
5,005.9807 KCS |
9.9890 USDC |
9.7500 USDC |
10.1750 USDC |
10.0530 USDC |
| 2022-08-01 |
10.0486 USDC |
4,755.7400 KCS |
10.0490 USDC |
9.9090 USDC |
10.1970 USDC |
9.9990 USDC |
| 2022-07-31 |
10.2291 USDC |
7,698.3598 KCS |
10.1500 USDC |
10.0300 USDC |
10.3790 USDC |
10.0650 USDC |
| 2022-07-30 |
10.2719 USDC |
6,683.7476 KCS |
10.2350 USDC |
10.1210 USDC |
10.4380 USDC |
10.1780 USDC |
| 2022-07-29 |
10.2630 USDC |
10,310.2363 KCS |
10.3330 USDC |
10.0390 USDC |
10.4750 USDC |
10.2690 USDC |
| 2022-07-28 |
10.2796 USDC |
17,599.8480 KCS |
10.2390 USDC |
9.9360 USDC |
11.2930 USDC |
10.3260 USDC |
| 2022-07-27 |
9.8659 USDC |
7,836.0129 KCS |
9.6680 USDC |
9.5280 USDC |
10.6570 USDC |
10.0770 USDC |
| 2022-07-26 |
9.4655 USDC |
8,472.6440 KCS |
9.4670 USDC |
9.2920 USDC |
9.6600 USDC |
9.6480 USDC |
| 2022-07-25 |
9.7265 USDC |
8,348.9616 KCS |
9.8810 USDC |
9.6550 USDC |
9.9170 USDC |
9.7420 USDC |
| 2022-07-24 |
9.9468 USDC |
8,014.8900 KCS |
9.8640 USDC |
9.7920 USDC |
10.1750 USDC |
9.9000 USDC |
| 2022-07-23 |
9.9716 USDC |
7,870.3949 KCS |
10.1530 USDC |
9.7960 USDC |
10.2770 USDC |
9.8600 USDC |
| 2022-07-22 |
10.2826 USDC |
16,709.3233 KCS |
10.1790 USDC |
10.0250 USDC |
10.4780 USDC |
10.2040 USDC |
| 2022-07-21 |
10.0699 USDC |
11,645.0739 KCS |
10.2470 USDC |
9.8160 USDC |
10.3650 USDC |
10.2820 USDC |
| 2022-07-20 |
10.4093 USDC |
11,338.3645 KCS |
10.2570 USDC |
10.1440 USDC |
10.5970 USDC |
10.4130 USDC |
| 2022-07-19 |
10.0694 USDC |
19,425.1166 KCS |
9.8730 USDC |
9.7450 USDC |
10.4000 USDC |
10.3510 USDC |
| 2022-07-18 |
9.5970 USDC |
11,984.3929 KCS |
9.0750 USDC |
9.0530 USDC |
9.9900 USDC |
9.6000 USDC |
| 2022-07-17 |
9.2995 USDC |
4,565.5089 KCS |
9.3140 USDC |
9.0900 USDC |
9.5260 USDC |
9.1850 USDC |
| 2022-07-16 |
9.2261 USDC |
7,982.7545 KCS |
9.1890 USDC |
9.0600 USDC |
9.4680 USDC |
9.3150 USDC |
| 2022-07-15 |
9.1070 USDC |
7,483.0180 KCS |
9.0590 USDC |
8.9980 USDC |
9.2460 USDC |
9.0510 USDC |
| 2022-07-14 |
8.8918 USDC |
4,790.6844 KCS |
8.9200 USDC |
8.7470 USDC |
9.1160 USDC |
9.1050 USDC |
| 2022-07-13 |
8.7779 USDC |
13,029.3831 KCS |
8.6430 USDC |
8.5390 USDC |
9.0230 USDC |
8.8220 USDC |
| 2022-07-12 |
8.7938 USDC |
6,906.7247 KCS |
8.8390 USDC |
8.6880 USDC |
8.8940 USDC |
8.8200 USDC |
| 2022-07-11 |
9.0851 USDC |
6,610.3797 KCS |
9.2460 USDC |
8.9500 USDC |
9.2540 USDC |
8.9500 USDC |
| 2022-07-10 |
9.3714 USDC |
8,280.1897 KCS |
9.6060 USDC |
9.1310 USDC |
9.6230 USDC |
9.2910 USDC |
| 2022-07-09 |
9.5249 USDC |
15,966.5205 KCS |
9.1370 USDC |
8.7780 USDC |
9.8070 USDC |
9.6330 USDC |