Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
9.6392 USDC |
2,343.2340 KCS |
9.4720 USDC |
9.4720 USDC |
9.7440 USDC |
9.7230 USDC |
| 2024-06-24 |
9.5328 USDC |
2,879.7484 KCS |
9.8410 USDC |
9.2340 USDC |
9.8470 USDC |
9.2950 USDC |
| 2024-06-23 |
9.8122 USDC |
544.4868 KCS |
10.0010 USDC |
9.7020 USDC |
10.0080 USDC |
9.7900 USDC |
| 2024-06-22 |
9.9018 USDC |
202.6329 KCS |
9.9400 USDC |
9.8520 USDC |
9.9710 USDC |
9.9410 USDC |
| 2024-06-21 |
10.0062 USDC |
964.2806 KCS |
10.0350 USDC |
9.8610 USDC |
10.0940 USDC |
9.9120 USDC |
| 2024-06-20 |
10.0351 USDC |
364.9349 KCS |
10.0380 USDC |
9.9970 USDC |
10.0990 USDC |
10.0160 USDC |
| 2024-06-19 |
9.9222 USDC |
855.8576 KCS |
9.8190 USDC |
9.7960 USDC |
10.0470 USDC |
10.0220 USDC |
| 2024-06-18 |
9.6741 USDC |
2,729.2666 KCS |
10.0940 USDC |
9.4500 USDC |
10.0940 USDC |
9.8000 USDC |
| 2024-06-17 |
10.1715 USDC |
1,474.2415 KCS |
10.4300 USDC |
10.0080 USDC |
10.4330 USDC |
10.0480 USDC |
| 2024-06-16 |
10.4249 USDC |
231.5703 KCS |
10.3820 USDC |
10.3590 USDC |
10.4430 USDC |
10.4100 USDC |
| 2024-06-15 |
10.3709 USDC |
630.6573 KCS |
10.3240 USDC |
10.3240 USDC |
10.4430 USDC |
10.3820 USDC |
| 2024-06-14 |
10.3403 USDC |
809.8163 KCS |
10.4150 USDC |
10.1840 USDC |
10.5130 USDC |
10.2480 USDC |
| 2024-06-13 |
10.4993 USDC |
1,648.5998 KCS |
10.6110 USDC |
10.3580 USDC |
10.6110 USDC |
10.4520 USDC |
| 2024-06-12 |
10.5182 USDC |
3,931.6743 KCS |
10.1260 USDC |
10.0700 USDC |
10.7700 USDC |
10.5380 USDC |
| 2024-06-11 |
10.1141 USDC |
2,179.5512 KCS |
10.3230 USDC |
9.9000 USDC |
10.3240 USDC |
10.0440 USDC |
| 2024-06-10 |
10.3734 USDC |
692.3431 KCS |
10.4480 USDC |
10.3070 USDC |
10.4480 USDC |
10.3600 USDC |
| 2024-06-09 |
10.3071 USDC |
1,921.6528 KCS |
10.3710 USDC |
10.1790 USDC |
10.4490 USDC |
10.4110 USDC |
| 2024-06-08 |
10.2496 USDC |
1,384.8878 KCS |
10.2890 USDC |
10.1500 USDC |
10.3710 USDC |
10.3660 USDC |
| 2024-06-07 |
10.3407 USDC |
4,574.1781 KCS |
10.3510 USDC |
10.1500 USDC |
10.4700 USDC |
10.3020 USDC |
| 2024-06-06 |
10.3572 USDC |
1,321.5272 KCS |
10.2110 USDC |
10.1830 USDC |
10.5000 USDC |
10.3730 USDC |
| 2024-06-05 |
10.1373 USDC |
736.6738 KCS |
10.1050 USDC |
10.0780 USDC |
10.2360 USDC |
10.2360 USDC |
| 2024-06-04 |
10.0609 USDC |
477.7776 KCS |
10.0620 USDC |
10.0030 USDC |
10.1130 USDC |
10.0850 USDC |
| 2024-06-03 |
10.0937 USDC |
1,624.3216 KCS |
10.0490 USDC |
9.9990 USDC |
10.1820 USDC |
10.0410 USDC |
| 2024-06-02 |
10.0700 USDC |
526.2670 KCS |
10.1990 USDC |
9.9710 USDC |
10.1990 USDC |
10.0560 USDC |
| 2024-06-01 |
10.0917 USDC |
340.9329 KCS |
10.0040 USDC |
9.9500 USDC |
10.1720 USDC |
10.1190 USDC |
| 2024-05-31 |
9.9995 USDC |
2,966.4461 KCS |
10.2050 USDC |
9.7490 USDC |
10.2070 USDC |
10.0730 USDC |
| 2024-05-30 |
10.2570 USDC |
1,160.9054 KCS |
10.2250 USDC |
10.1060 USDC |
10.3720 USDC |
10.1780 USDC |
| 2024-05-29 |
10.2489 USDC |
1,415.0989 KCS |
10.4120 USDC |
10.1500 USDC |
10.4230 USDC |
10.2350 USDC |
| 2024-05-28 |
10.3610 USDC |
585.5214 KCS |
10.4200 USDC |
10.2760 USDC |
10.4880 USDC |
10.4880 USDC |
| 2024-05-27 |
10.4189 USDC |
854.8412 KCS |
10.2940 USDC |
10.2870 USDC |
10.5050 USDC |
10.4780 USDC |
| 2024-05-26 |
10.2281 USDC |
706.6085 KCS |
10.1260 USDC |
10.1060 USDC |
10.3490 USDC |
10.3230 USDC |
| 2024-05-25 |
10.2377 USDC |
1,084.2506 KCS |
10.2800 USDC |
10.1060 USDC |
10.3590 USDC |
10.1230 USDC |
| 2024-05-24 |
10.2186 USDC |
1,011.8683 KCS |
10.1470 USDC |
10.0940 USDC |
10.3000 USDC |
10.2500 USDC |
| 2024-05-23 |
10.2323 USDC |
3,663.9271 KCS |
10.1900 USDC |
9.9500 USDC |
10.5000 USDC |
10.1440 USDC |
| 2024-05-22 |
10.1463 USDC |
1,630.9245 KCS |
10.2300 USDC |
10.0500 USDC |
10.2510 USDC |
10.2000 USDC |
| 2024-05-21 |
10.1574 USDC |
2,988.3334 KCS |
10.2620 USDC |
10.0410 USDC |
10.3110 USDC |
10.2000 USDC |
| 2024-05-20 |
9.9887 USDC |
2,988.4010 KCS |
9.6500 USDC |
9.5800 USDC |
10.3360 USDC |
10.2320 USDC |
| 2024-05-19 |
9.7550 USDC |
1,542.0122 KCS |
9.8120 USDC |
9.6770 USDC |
9.8550 USDC |
9.7450 USDC |
| 2024-05-18 |
9.8631 USDC |
1,784.4495 KCS |
9.8580 USDC |
9.7660 USDC |
9.9720 USDC |
9.8120 USDC |
| 2024-05-17 |
9.7935 USDC |
2,230.1551 KCS |
9.5430 USDC |
9.5330 USDC |
10.0000 USDC |
9.8740 USDC |
| 2024-05-16 |
9.7149 USDC |
1,409.6019 KCS |
9.8320 USDC |
9.5320 USDC |
9.8410 USDC |
9.6000 USDC |
| 2024-05-15 |
9.5983 USDC |
1,346.0738 KCS |
9.6390 USDC |
9.3890 USDC |
9.8100 USDC |
9.8050 USDC |
| 2024-05-14 |
9.7373 USDC |
922.4774 KCS |
9.8910 USDC |
9.5860 USDC |
10.0190 USDC |
9.6110 USDC |
| 2024-05-13 |
10.0449 USDC |
1,645.6575 KCS |
10.0690 USDC |
9.8520 USDC |
10.3650 USDC |
9.8870 USDC |
| 2024-05-12 |
10.1775 USDC |
490.7714 KCS |
10.3070 USDC |
10.0260 USDC |
10.3210 USDC |
10.0330 USDC |
| 2024-05-11 |
10.2288 USDC |
319.9176 KCS |
10.1960 USDC |
10.1340 USDC |
10.3080 USDC |
10.2940 USDC |
| 2024-05-10 |
10.3435 USDC |
1,376.3593 KCS |
10.3960 USDC |
10.1050 USDC |
10.5250 USDC |
10.1910 USDC |
| 2024-05-09 |
10.3856 USDC |
1,616.8804 KCS |
10.2960 USDC |
10.2960 USDC |
10.5050 USDC |
10.3500 USDC |
| 2024-05-08 |
10.3234 USDC |
3,578.2232 KCS |
10.4760 USDC |
10.0840 USDC |
10.5210 USDC |
10.2840 USDC |
| 2024-05-07 |
10.5432 USDC |
1,745.6372 KCS |
10.6160 USDC |
10.3930 USDC |
10.6910 USDC |
10.6120 USDC |