Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
8.9235 USDC |
861.1759 KCS |
8.9330 USDC |
8.7770 USDC |
9.0800 USDC |
8.8370 USDC |
| 2024-11-03 |
8.9046 USDC |
1,317.3666 KCS |
8.9500 USDC |
8.7460 USDC |
9.0200 USDC |
8.9330 USDC |
| 2024-11-02 |
8.9606 USDC |
616.6234 KCS |
8.9600 USDC |
8.8900 USDC |
9.0090 USDC |
8.9460 USDC |
| 2024-11-01 |
8.8416 USDC |
1,325.9927 KCS |
8.8540 USDC |
8.7460 USDC |
8.9890 USDC |
8.9300 USDC |
| 2024-10-31 |
8.9281 USDC |
5,114.2742 KCS |
8.9700 USDC |
8.7830 USDC |
9.0770 USDC |
8.8560 USDC |
| 2024-10-30 |
9.2798 USDC |
1,369.4420 KCS |
9.2620 USDC |
9.1540 USDC |
9.3860 USDC |
9.1600 USDC |
| 2024-10-29 |
9.1949 USDC |
2,705.2025 KCS |
9.1840 USDC |
9.1020 USDC |
9.3420 USDC |
9.2060 USDC |
| 2024-10-28 |
8.9923 USDC |
1,090.0379 KCS |
8.9420 USDC |
8.8030 USDC |
9.1790 USDC |
9.1120 USDC |
| 2024-10-27 |
8.8608 USDC |
1,341.6905 KCS |
8.8430 USDC |
8.8100 USDC |
8.9140 USDC |
8.9050 USDC |
| 2024-10-26 |
8.7433 USDC |
545.7688 KCS |
8.6740 USDC |
8.6260 USDC |
8.8280 USDC |
8.8030 USDC |
| 2024-10-25 |
8.8744 USDC |
1,112.7330 KCS |
8.8730 USDC |
8.7410 USDC |
8.9710 USDC |
8.7870 USDC |
| 2024-10-24 |
8.8446 USDC |
555.7421 KCS |
8.7880 USDC |
8.7620 USDC |
8.9280 USDC |
8.8140 USDC |
| 2024-10-23 |
8.8399 USDC |
1,972.3898 KCS |
8.9700 USDC |
8.6320 USDC |
8.9870 USDC |
8.8180 USDC |
| 2024-10-22 |
8.9597 USDC |
1,421.9825 KCS |
8.9690 USDC |
8.8380 USDC |
9.0500 USDC |
9.0320 USDC |
| 2024-10-21 |
9.0712 USDC |
5,066.4599 KCS |
9.0770 USDC |
8.8530 USDC |
9.2700 USDC |
8.9540 USDC |
| 2024-10-20 |
9.0113 USDC |
1,695.6755 KCS |
8.9150 USDC |
8.8380 USDC |
9.0910 USDC |
9.0820 USDC |
| 2024-10-19 |
8.9306 USDC |
2,388.0969 KCS |
8.9470 USDC |
8.8290 USDC |
9.0040 USDC |
8.8780 USDC |
| 2024-10-18 |
8.7699 USDC |
2,052.2292 KCS |
8.8260 USDC |
8.6190 USDC |
8.9570 USDC |
8.9310 USDC |
| 2024-10-17 |
8.8850 USDC |
8,167.0627 KCS |
8.6350 USDC |
8.5650 USDC |
9.2670 USDC |
8.8180 USDC |
| 2024-10-16 |
8.5946 USDC |
2,888.2593 KCS |
8.5330 USDC |
8.4740 USDC |
8.7500 USDC |
8.6100 USDC |
| 2024-10-15 |
8.4114 USDC |
9,036.6174 KCS |
8.4780 USDC |
8.3130 USDC |
8.5990 USDC |
8.5150 USDC |
| 2024-10-14 |
8.2656 USDC |
1,205.0784 KCS |
8.1340 USDC |
8.1060 USDC |
8.4860 USDC |
8.4720 USDC |
| 2024-10-13 |
8.0821 USDC |
525.3227 KCS |
8.0890 USDC |
8.0360 USDC |
8.1810 USDC |
8.1810 USDC |
| 2024-10-12 |
8.1556 USDC |
1,830.3128 KCS |
8.1590 USDC |
8.0410 USDC |
8.2080 USDC |
8.0620 USDC |
| 2024-10-11 |
8.0705 USDC |
1,933.3653 KCS |
8.0460 USDC |
7.9920 USDC |
8.1630 USDC |
8.1240 USDC |
| 2024-10-10 |
8.0257 USDC |
4,094.6358 KCS |
7.8340 USDC |
7.7890 USDC |
8.1800 USDC |
7.9440 USDC |
| 2024-10-09 |
8.0188 USDC |
1,226.4698 KCS |
8.0330 USDC |
7.9010 USDC |
8.0690 USDC |
7.9280 USDC |
| 2024-10-08 |
7.9317 USDC |
513.7028 KCS |
7.9110 USDC |
7.8910 USDC |
8.0620 USDC |
7.9810 USDC |
| 2024-10-07 |
8.0120 USDC |
863.7748 KCS |
7.9520 USDC |
7.9260 USDC |
8.0930 USDC |
7.9370 USDC |
| 2024-10-06 |
7.8921 USDC |
214.8537 KCS |
7.8310 USDC |
7.8080 USDC |
7.9500 USDC |
7.9500 USDC |
| 2024-10-05 |
7.7804 USDC |
378.9799 KCS |
7.7970 USDC |
7.7380 USDC |
7.8290 USDC |
7.7990 USDC |
| 2024-10-04 |
7.7355 USDC |
454.6088 KCS |
7.5660 USDC |
7.5560 USDC |
7.7920 USDC |
7.7920 USDC |
| 2024-10-03 |
7.5649 USDC |
983.2331 KCS |
7.6770 USDC |
7.3900 USDC |
7.7140 USDC |
7.5590 USDC |
| 2024-10-02 |
7.7988 USDC |
574.7228 KCS |
7.7440 USDC |
7.7090 USDC |
7.8680 USDC |
7.8680 USDC |
| 2024-10-01 |
7.9840 USDC |
2,993.5281 KCS |
8.0430 USDC |
7.6220 USDC |
8.1860 USDC |
7.7360 USDC |
| 2024-09-30 |
8.1708 USDC |
3,189.2829 KCS |
8.1680 USDC |
8.0250 USDC |
8.3490 USDC |
8.1140 USDC |
| 2024-09-29 |
8.1615 USDC |
2,240.9722 KCS |
8.0170 USDC |
8.0170 USDC |
8.2830 USDC |
8.2240 USDC |
| 2024-09-28 |
8.1238 USDC |
2,569.3987 KCS |
8.1850 USDC |
7.9850 USDC |
8.2500 USDC |
8.0050 USDC |
| 2024-09-27 |
8.1584 USDC |
1,748.2144 KCS |
8.1580 USDC |
7.9680 USDC |
8.2500 USDC |
8.1360 USDC |
| 2024-09-26 |
8.1111 USDC |
3,341.5869 KCS |
8.0240 USDC |
7.9710 USDC |
8.2760 USDC |
8.1280 USDC |
| 2024-09-25 |
8.1113 USDC |
1,014.5318 KCS |
8.1730 USDC |
8.0160 USDC |
8.2590 USDC |
8.0800 USDC |
| 2024-09-24 |
8.0565 USDC |
2,925.1494 KCS |
8.1050 USDC |
7.9830 USDC |
8.2490 USDC |
8.2340 USDC |
| 2024-09-23 |
8.1097 USDC |
4,253.4514 KCS |
7.5220 USDC |
7.5220 USDC |
8.6160 USDC |
8.0950 USDC |
| 2024-09-22 |
7.5137 USDC |
844.1390 KCS |
7.6310 USDC |
7.4300 USDC |
7.6370 USDC |
7.5420 USDC |
| 2024-09-21 |
7.5265 USDC |
1,536.2567 KCS |
7.4660 USDC |
7.4180 USDC |
7.6230 USDC |
7.4960 USDC |
| 2024-09-20 |
7.4586 USDC |
2,586.6091 KCS |
7.4630 USDC |
7.3630 USDC |
7.6290 USDC |
7.4340 USDC |
| 2024-09-19 |
7.4036 USDC |
4,271.1113 KCS |
7.4480 USDC |
7.0570 USDC |
7.6690 USDC |
7.4530 USDC |
| 2024-09-18 |
7.3668 USDC |
9,594.5251 KCS |
7.7570 USDC |
7.2000 USDC |
7.7570 USDC |
7.2570 USDC |
| 2024-09-17 |
7.7924 USDC |
3,230.8694 KCS |
7.6600 USDC |
7.6000 USDC |
7.8970 USDC |
7.7760 USDC |
| 2024-09-16 |
7.7659 USDC |
4,301.2850 KCS |
7.9730 USDC |
7.6100 USDC |
8.0010 USDC |
7.6730 USDC |