Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
10.5264 USDC |
2,645.6373 KCS |
10.3410 USDC |
10.3250 USDC |
10.6830 USDC |
10.6660 USDC |
| 2024-05-05 |
10.2643 USDC |
901.2133 KCS |
10.2500 USDC |
10.0870 USDC |
10.3370 USDC |
10.3130 USDC |
| 2024-05-04 |
10.2695 USDC |
2,147.4950 KCS |
10.1580 USDC |
10.1200 USDC |
10.3710 USDC |
10.2690 USDC |
| 2024-05-03 |
9.9806 USDC |
1,332.5840 KCS |
9.7410 USDC |
9.7410 USDC |
10.2180 USDC |
10.1340 USDC |
| 2024-05-02 |
9.6469 USDC |
1,574.2768 KCS |
9.5210 USDC |
9.4460 USDC |
9.8000 USDC |
9.7090 USDC |
| 2024-05-01 |
9.3390 USDC |
2,872.7247 KCS |
9.6460 USDC |
9.1090 USDC |
9.6710 USDC |
9.4870 USDC |
| 2024-04-30 |
9.8402 USDC |
1,047.1476 KCS |
10.0030 USDC |
9.6000 USDC |
10.0280 USDC |
9.6110 USDC |
| 2024-04-29 |
10.0071 USDC |
2,929.5662 KCS |
10.1110 USDC |
9.8820 USDC |
10.1380 USDC |
10.0430 USDC |
| 2024-04-28 |
10.0279 USDC |
873.1489 KCS |
10.0390 USDC |
9.9200 USDC |
10.1540 USDC |
10.0150 USDC |
| 2024-04-27 |
10.0080 USDC |
753.8582 KCS |
10.0050 USDC |
9.8710 USDC |
10.1100 USDC |
10.0640 USDC |
| 2024-04-26 |
10.1525 USDC |
2,862.4817 KCS |
10.1680 USDC |
10.0350 USDC |
10.2490 USDC |
10.0450 USDC |
| 2024-04-25 |
9.9205 USDC |
2,649.7858 KCS |
9.9470 USDC |
9.6960 USDC |
10.1870 USDC |
10.1850 USDC |
| 2024-04-24 |
10.0128 USDC |
5,497.4038 KCS |
9.9570 USDC |
9.8150 USDC |
10.3540 USDC |
9.8830 USDC |
| 2024-04-23 |
9.7814 USDC |
3,031.6742 KCS |
9.7140 USDC |
9.5630 USDC |
9.8960 USDC |
9.8960 USDC |
| 2024-04-22 |
9.7145 USDC |
2,636.7345 KCS |
9.7260 USDC |
9.6280 USDC |
9.8920 USDC |
9.8830 USDC |
| 2024-04-21 |
9.5244 USDC |
3,128.6010 KCS |
9.2290 USDC |
9.2290 USDC |
9.6760 USDC |
9.6530 USDC |
| 2024-04-20 |
9.0901 USDC |
1,918.7993 KCS |
8.9420 USDC |
8.8360 USDC |
9.2490 USDC |
9.2270 USDC |