Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
8.0070 USDC |
2,064.9403 KCS |
8.2050 USDC |
7.8580 USDC |
8.2240 USDC |
8.0450 USDC |
| 2024-09-14 |
8.1792 USDC |
580.7494 KCS |
8.2470 USDC |
8.1010 USDC |
8.2470 USDC |
8.1900 USDC |
| 2024-09-13 |
8.2109 USDC |
2,938.6740 KCS |
8.1480 USDC |
7.9870 USDC |
8.4640 USDC |
8.1650 USDC |
| 2024-09-12 |
8.1359 USDC |
1,144.2934 KCS |
8.1580 USDC |
8.0640 USDC |
8.2120 USDC |
8.0800 USDC |
| 2024-09-11 |
8.0687 USDC |
308.4898 KCS |
8.1260 USDC |
7.9750 USDC |
8.1680 USDC |
8.1250 USDC |
| 2024-09-10 |
8.0392 USDC |
1,684.2632 KCS |
8.0410 USDC |
7.9230 USDC |
8.1380 USDC |
8.0380 USDC |
| 2024-09-09 |
7.9319 USDC |
4,776.4581 KCS |
7.9220 USDC |
7.7750 USDC |
8.1290 USDC |
8.1140 USDC |
| 2024-09-08 |
7.8487 USDC |
1,344.9864 KCS |
7.7860 USDC |
7.6230 USDC |
7.9640 USDC |
7.9220 USDC |
| 2024-09-07 |
7.7757 USDC |
2,259.5437 KCS |
7.8070 USDC |
7.6340 USDC |
7.9050 USDC |
7.7430 USDC |
| 2024-09-06 |
7.9729 USDC |
1,933.7746 KCS |
8.1030 USDC |
7.6730 USDC |
8.2630 USDC |
7.6780 USDC |
| 2024-09-05 |
8.2373 USDC |
439.7726 KCS |
8.2180 USDC |
8.1810 USDC |
8.3120 USDC |
8.2510 USDC |
| 2024-09-04 |
8.0581 USDC |
3,916.4576 KCS |
8.1580 USDC |
7.8660 USDC |
8.2910 USDC |
8.1180 USDC |
| 2024-09-03 |
8.2610 USDC |
390.3629 KCS |
8.3990 USDC |
8.1460 USDC |
8.4350 USDC |
8.1620 USDC |
| 2024-09-02 |
8.2580 USDC |
564.3995 KCS |
8.1440 USDC |
8.1210 USDC |
8.3810 USDC |
8.3600 USDC |
| 2024-09-01 |
8.2198 USDC |
300.2826 KCS |
8.2970 USDC |
8.1560 USDC |
8.2970 USDC |
8.2250 USDC |
| 2024-08-31 |
8.3259 USDC |
447.7063 KCS |
8.3420 USDC |
8.2510 USDC |
8.4100 USDC |
8.3010 USDC |
| 2024-08-30 |
8.3444 USDC |
570.8593 KCS |
8.4350 USDC |
8.1480 USDC |
8.5730 USDC |
8.4260 USDC |
| 2024-08-29 |
8.4001 USDC |
778.0692 KCS |
8.2890 USDC |
8.2620 USDC |
8.5290 USDC |
8.4250 USDC |
| 2024-08-28 |
8.2205 USDC |
522.3101 KCS |
8.1990 USDC |
8.1160 USDC |
8.2910 USDC |
8.2680 USDC |
| 2024-08-27 |
8.4024 USDC |
466.4333 KCS |
8.4840 USDC |
8.3200 USDC |
8.5530 USDC |
8.3510 USDC |
| 2024-08-26 |
8.5882 USDC |
575.2359 KCS |
8.6790 USDC |
8.4900 USDC |
8.7100 USDC |
8.5790 USDC |
| 2024-08-25 |
8.6166 USDC |
796.0273 KCS |
8.6540 USDC |
8.4830 USDC |
8.6610 USDC |
8.6180 USDC |
| 2024-08-24 |
8.6569 USDC |
467.2782 KCS |
8.5870 USDC |
8.5410 USDC |
8.7800 USDC |
8.7490 USDC |
| 2024-08-23 |
8.4270 USDC |
878.6814 KCS |
8.2880 USDC |
8.2700 USDC |
8.6120 USDC |
8.5960 USDC |
| 2024-08-22 |
8.2639 USDC |
696.1032 KCS |
8.2280 USDC |
8.1640 USDC |
8.2910 USDC |
8.2860 USDC |
| 2024-08-21 |
8.0337 USDC |
1,231.9243 KCS |
8.0250 USDC |
7.9450 USDC |
8.1960 USDC |
8.1720 USDC |
| 2024-08-20 |
8.0747 USDC |
711.7742 KCS |
8.0430 USDC |
7.9640 USDC |
8.1300 USDC |
8.0820 USDC |
| 2024-08-19 |
7.9832 USDC |
1,362.4741 KCS |
7.9310 USDC |
7.9150 USDC |
8.0230 USDC |
8.0010 USDC |
| 2024-08-18 |
7.9932 USDC |
567.9485 KCS |
8.0070 USDC |
7.8990 USDC |
8.0660 USDC |
7.9650 USDC |
| 2024-08-17 |
7.9801 USDC |
466.6056 KCS |
8.0050 USDC |
7.9190 USDC |
8.0560 USDC |
8.0560 USDC |
| 2024-08-16 |
7.9924 USDC |
931.3829 KCS |
7.8770 USDC |
7.8770 USDC |
8.0910 USDC |
8.0120 USDC |
| 2024-08-15 |
7.9982 USDC |
830.0582 KCS |
8.0110 USDC |
7.8000 USDC |
8.1180 USDC |
7.8070 USDC |