Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |