Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
8.0742 USDC |
1,475.5178 KCS |
8.1120 USDC |
7.9610 USDC |
8.1540 USDC |
8.0190 USDC |
| 2024-08-13 |
7.9914 USDC |
586.5040 KCS |
8.0600 USDC |
7.8740 USDC |
8.1200 USDC |
8.1190 USDC |
| 2024-08-12 |
7.9450 USDC |
957.9125 KCS |
7.8330 USDC |
7.7880 USDC |
8.1280 USDC |
8.0740 USDC |
| 2024-08-11 |
8.0541 USDC |
319.9858 KCS |
7.9660 USDC |
7.9380 USDC |
8.1100 USDC |
7.9380 USDC |
| 2024-08-10 |
7.9399 USDC |
103.9739 KCS |
7.8810 USDC |
7.8800 USDC |
7.9700 USDC |
7.9590 USDC |
| 2024-08-09 |
7.8964 USDC |
359.8007 KCS |
7.9350 USDC |
7.7620 USDC |
7.9740 USDC |
7.8540 USDC |
| 2024-08-08 |
7.5947 USDC |
954.1841 KCS |
7.3020 USDC |
7.2790 USDC |
7.8040 USDC |
7.7990 USDC |
| 2024-08-07 |
7.4072 USDC |
2,403.4241 KCS |
7.5000 USDC |
7.2520 USDC |
7.7400 USDC |
7.3630 USDC |
| 2024-08-06 |
7.4786 USDC |
978.1839 KCS |
7.3290 USDC |
7.3270 USDC |
7.6450 USDC |
7.5360 USDC |
| 2024-08-05 |
6.9805 USDC |
20,452.1934 KCS |
8.2760 USDC |
5.9530 USDC |
8.3110 USDC |
7.2780 USDC |
| 2024-08-04 |
8.5587 USDC |
1,050.7289 KCS |
8.8160 USDC |
8.2670 USDC |
8.8370 USDC |
8.4680 USDC |
| 2024-08-03 |
8.9796 USDC |
1,607.3930 KCS |
9.0480 USDC |
8.8040 USDC |
9.0670 USDC |
8.8540 USDC |
| 2024-08-02 |
9.1658 USDC |
2,523.9673 KCS |
9.4690 USDC |
8.9310 USDC |
9.4730 USDC |
9.0980 USDC |
| 2024-08-01 |
9.3836 USDC |
991.5744 KCS |
9.5660 USDC |
9.2320 USDC |
9.5920 USDC |
9.3230 USDC |
| 2024-07-31 |
9.6459 USDC |
584.3988 KCS |
9.6720 USDC |
9.5510 USDC |
9.6980 USDC |
9.5690 USDC |
| 2024-07-30 |
9.6994 USDC |
1,176.4980 KCS |
9.7940 USDC |
9.5510 USDC |
9.8720 USDC |
9.6260 USDC |
| 2024-07-29 |
9.8192 USDC |
847.5257 KCS |
9.6800 USDC |
9.6800 USDC |
9.8880 USDC |
9.8250 USDC |
| 2024-07-28 |
9.6942 USDC |
406.0455 KCS |
9.6850 USDC |
9.6200 USDC |
9.7800 USDC |
9.6560 USDC |
| 2024-07-27 |
9.7026 USDC |
401.9783 KCS |
9.7040 USDC |
9.5800 USDC |
9.7320 USDC |
9.6870 USDC |
| 2024-07-26 |
9.6221 USDC |
935.1318 KCS |
9.4720 USDC |
9.4440 USDC |
9.7220 USDC |
9.7090 USDC |
| 2024-07-25 |
9.4364 USDC |
930.4283 KCS |
9.6490 USDC |
9.2540 USDC |
9.6490 USDC |
9.4340 USDC |
| 2024-07-24 |
9.8335 USDC |
546.2716 KCS |
9.8560 USDC |
9.7400 USDC |
9.8940 USDC |
9.7430 USDC |
| 2024-07-23 |
9.7511 USDC |
879.2556 KCS |
9.7480 USDC |
9.6490 USDC |
9.8710 USDC |
9.7590 USDC |
| 2024-07-22 |
9.8813 USDC |
778.5304 KCS |
9.9350 USDC |
9.7510 USDC |
10.0470 USDC |
9.7900 USDC |
| 2024-07-21 |
9.8848 USDC |
569.7013 KCS |
9.8970 USDC |
9.7500 USDC |
10.0000 USDC |
9.9900 USDC |
| 2024-07-20 |
9.8202 USDC |
405.5041 KCS |
9.9000 USDC |
9.7500 USDC |
9.9110 USDC |
9.8680 USDC |
| 2024-07-19 |
9.7911 USDC |
992.1888 KCS |
9.5890 USDC |
9.5500 USDC |
9.9000 USDC |
9.9000 USDC |
| 2024-07-18 |
9.7203 USDC |
1,235.6349 KCS |
9.6600 USDC |
9.5700 USDC |
9.9000 USDC |
9.5940 USDC |
| 2024-07-17 |
9.6702 USDC |
569.6763 KCS |
9.7060 USDC |
9.5500 USDC |
9.8000 USDC |
9.6440 USDC |
| 2024-07-16 |
9.5628 USDC |
1,490.0873 KCS |
9.6420 USDC |
9.3900 USDC |
9.7350 USDC |
9.6710 USDC |
| 2024-07-15 |
9.4295 USDC |
1,768.0172 KCS |
9.3070 USDC |
9.2860 USDC |
9.5800 USDC |
9.5750 USDC |
| 2024-07-14 |
9.2420 USDC |
225.1139 KCS |
9.2340 USDC |
9.1530 USDC |
9.2790 USDC |
9.2320 USDC |
| 2024-07-13 |
9.1868 USDC |
340.8932 KCS |
9.1230 USDC |
9.1170 USDC |
9.2500 USDC |
9.2070 USDC |
| 2024-07-12 |
9.0406 USDC |
246.6499 KCS |
9.0110 USDC |
8.9150 USDC |
9.1410 USDC |
9.1410 USDC |
| 2024-07-11 |
9.0255 USDC |
889.0428 KCS |
8.9470 USDC |
8.8060 USDC |
9.2030 USDC |
8.9800 USDC |
| 2024-07-10 |
9.0256 USDC |
994.9729 KCS |
9.0630 USDC |
8.9030 USDC |
9.2160 USDC |
8.9110 USDC |
| 2024-07-09 |
9.0440 USDC |
589.7273 KCS |
9.0270 USDC |
8.9380 USDC |
9.1020 USDC |
9.0700 USDC |
| 2024-07-08 |
8.8827 USDC |
841.5274 KCS |
8.8260 USDC |
8.6090 USDC |
9.0790 USDC |
9.0010 USDC |
| 2024-07-07 |
8.8950 USDC |
2,641.4633 KCS |
9.1990 USDC |
8.6990 USDC |
9.2210 USDC |
8.9100 USDC |
| 2024-07-06 |
9.0000 USDC |
575.5353 KCS |
8.9310 USDC |
8.8740 USDC |
9.1570 USDC |
9.1570 USDC |
| 2024-07-05 |
8.7581 USDC |
3,069.7481 KCS |
9.1500 USDC |
8.4920 USDC |
9.1810 USDC |
8.9190 USDC |
| 2024-07-04 |
9.4250 USDC |
1,766.5803 KCS |
9.6440 USDC |
9.2300 USDC |
9.6500 USDC |
9.2550 USDC |
| 2024-07-03 |
9.7263 USDC |
1,654.5673 KCS |
9.9420 USDC |
9.5930 USDC |
9.9570 USDC |
9.6330 USDC |
| 2024-07-02 |
10.0329 USDC |
857.4889 KCS |
9.9600 USDC |
9.9010 USDC |
10.1000 USDC |
9.9770 USDC |
| 2024-07-01 |
10.0070 USDC |
708.9040 KCS |
9.9970 USDC |
9.9440 USDC |
10.0840 USDC |
10.0180 USDC |
| 2024-06-30 |
9.9206 USDC |
278.4844 KCS |
9.8930 USDC |
9.8570 USDC |
9.9990 USDC |
9.9860 USDC |
| 2024-06-29 |
9.9110 USDC |
124.0771 KCS |
9.8820 USDC |
9.8580 USDC |
9.9730 USDC |
9.8820 USDC |
| 2024-06-28 |
9.9311 USDC |
450.3174 KCS |
9.9470 USDC |
9.8530 USDC |
10.0030 USDC |
9.8530 USDC |
| 2024-06-27 |
9.8923 USDC |
1,079.5920 KCS |
9.8690 USDC |
9.7140 USDC |
10.0560 USDC |
10.0330 USDC |
| 2024-06-26 |
9.8274 USDC |
615.8343 KCS |
9.8460 USDC |
9.7800 USDC |
9.8920 USDC |
9.8370 USDC |