Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
14.8222 USDC |
1,916.0362 KCS |
14.3490 USDC |
14.3490 USDC |
15.2790 USDC |
15.1170 USDC |
| 2024-03-16 |
14.9416 USDC |
5,635.7809 KCS |
14.9020 USDC |
14.5680 USDC |
15.4880 USDC |
14.5830 USDC |
| 2024-03-15 |
14.1791 USDC |
19,528.9561 KCS |
15.0640 USDC |
13.5030 USDC |
15.1750 USDC |
14.4960 USDC |
| 2024-03-14 |
15.5832 USDC |
8,832.7336 KCS |
15.7960 USDC |
14.8530 USDC |
15.9770 USDC |
14.8530 USDC |
| 2024-03-13 |
15.2965 USDC |
6,641.5077 KCS |
15.0230 USDC |
14.9050 USDC |
16.1160 USDC |
15.6450 USDC |
| 2024-03-12 |
14.9679 USDC |
3,196.5154 KCS |
14.9960 USDC |
14.6740 USDC |
15.1900 USDC |
14.9160 USDC |
| 2024-03-11 |
14.9538 USDC |
4,538.5146 KCS |
14.6930 USDC |
14.3000 USDC |
15.3200 USDC |
15.0470 USDC |
| 2024-03-10 |
14.9093 USDC |
3,256.6205 KCS |
15.0370 USDC |
14.7150 USDC |
15.1090 USDC |
14.8000 USDC |
| 2024-03-09 |
15.1432 USDC |
3,814.5443 KCS |
15.1150 USDC |
14.9840 USDC |
15.2760 USDC |
15.1380 USDC |
| 2024-03-08 |
14.6659 USDC |
12,012.5687 KCS |
13.9010 USDC |
13.8940 USDC |
15.2110 USDC |
15.1600 USDC |
| 2024-03-07 |
13.5778 USDC |
4,576.4387 KCS |
13.1950 USDC |
12.9540 USDC |
13.9930 USDC |
13.9190 USDC |
| 2024-03-06 |
13.1969 USDC |
3,072.5514 KCS |
12.6650 USDC |
12.6460 USDC |
13.5250 USDC |
13.1710 USDC |
| 2024-03-05 |
13.1595 USDC |
7,144.7451 KCS |
13.1960 USDC |
12.3550 USDC |
13.8560 USDC |
12.6290 USDC |
| 2024-03-04 |
13.0659 USDC |
3,364.5452 KCS |
13.2100 USDC |
12.8630 USDC |
13.2580 USDC |
13.2410 USDC |
| 2024-03-03 |
12.8606 USDC |
4,434.3736 KCS |
12.8310 USDC |
12.7070 USDC |
13.1650 USDC |
13.1340 USDC |
| 2024-03-02 |
12.6140 USDC |
3,750.2368 KCS |
12.4300 USDC |
12.3200 USDC |
13.0130 USDC |
12.9610 USDC |
| 2024-03-01 |
11.8542 USDC |
4,986.8661 KCS |
11.5000 USDC |
11.3560 USDC |
12.4580 USDC |
12.3960 USDC |
| 2024-02-29 |
11.3342 USDC |
4,572.6269 KCS |
11.1920 USDC |
11.1170 USDC |
11.6380 USDC |
11.4500 USDC |
| 2024-02-28 |
11.0414 USDC |
4,080.2929 KCS |
11.0540 USDC |
10.7560 USDC |
11.2210 USDC |
11.1650 USDC |
| 2024-02-27 |
10.9243 USDC |
4,323.6527 KCS |
10.9950 USDC |
10.8230 USDC |
11.0270 USDC |
11.0130 USDC |
| 2024-02-26 |
10.6841 USDC |
1,638.7679 KCS |
10.6770 USDC |
10.5230 USDC |
10.8590 USDC |
10.8470 USDC |
| 2024-02-25 |
10.5991 USDC |
1,990.1087 KCS |
10.4800 USDC |
10.4600 USDC |
10.6990 USDC |
10.6680 USDC |
| 2024-02-24 |
10.4621 USDC |
1,659.3562 KCS |
10.4140 USDC |
10.3510 USDC |
10.5810 USDC |
10.4900 USDC |
| 2024-02-23 |
10.6857 USDC |
4,206.7120 KCS |
10.5430 USDC |
10.4070 USDC |
11.0080 USDC |
10.4070 USDC |
| 2024-02-22 |
10.5711 USDC |
2,825.0590 KCS |
10.1800 USDC |
10.1480 USDC |
10.7310 USDC |
10.6730 USDC |
| 2024-02-21 |
10.2716 USDC |
2,485.0573 KCS |
10.4050 USDC |
10.0230 USDC |
10.4810 USDC |
10.1440 USDC |
| 2024-02-20 |
10.3799 USDC |
2,054.1518 KCS |
10.5580 USDC |
10.2270 USDC |
10.5900 USDC |
10.3690 USDC |
| 2024-02-19 |
10.5969 USDC |
4,856.3812 KCS |
10.5600 USDC |
10.4970 USDC |
10.7210 USDC |
10.5270 USDC |
| 2024-02-18 |
10.4816 USDC |
1,330.0012 KCS |
10.4110 USDC |
10.3440 USDC |
10.5630 USDC |
10.5610 USDC |
| 2024-02-17 |
10.4495 USDC |
2,958.8410 KCS |
10.4030 USDC |
10.2880 USDC |
10.6150 USDC |
10.3960 USDC |
| 2024-02-16 |
10.2534 USDC |
2,437.7386 KCS |
10.4470 USDC |
9.9800 USDC |
10.4590 USDC |
10.3780 USDC |
| 2024-02-15 |
10.6460 USDC |
1,882.1559 KCS |
10.7620 USDC |
10.5270 USDC |
10.8230 USDC |
10.5750 USDC |
| 2024-02-14 |
10.6656 USDC |
1,503.6423 KCS |
10.5190 USDC |
10.4760 USDC |
10.7660 USDC |
10.7540 USDC |
| 2024-02-13 |
10.5853 USDC |
2,564.2131 KCS |
10.5450 USDC |
10.4370 USDC |
10.7040 USDC |
10.5860 USDC |
| 2024-02-12 |
10.4555 USDC |
9,960.1116 KCS |
10.5620 USDC |
10.2130 USDC |
10.8310 USDC |
10.6140 USDC |
| 2024-02-11 |
10.3524 USDC |
6,520.5072 KCS |
10.1730 USDC |
10.1550 USDC |
10.6140 USDC |
10.6140 USDC |
| 2024-02-10 |
10.0924 USDC |
4,202.5413 KCS |
10.1510 USDC |
9.9360 USDC |
10.2060 USDC |
10.2050 USDC |
| 2024-02-09 |
10.0623 USDC |
4,880.4142 KCS |
9.9850 USDC |
9.9020 USDC |
10.4530 USDC |
10.1840 USDC |
| 2024-02-08 |
9.8867 USDC |
1,692.3457 KCS |
9.9180 USDC |
9.7650 USDC |
9.9600 USDC |
9.9060 USDC |
| 2024-02-07 |
9.7104 USDC |
3,076.0709 KCS |
9.9090 USDC |
9.5470 USDC |
9.9180 USDC |
9.8200 USDC |
| 2024-02-06 |
9.8105 USDC |
7,760.4518 KCS |
9.7880 USDC |
9.6400 USDC |
9.9570 USDC |
9.8320 USDC |
| 2024-02-05 |
9.7323 USDC |
891.7711 KCS |
9.7330 USDC |
9.6420 USDC |
9.8170 USDC |
9.7290 USDC |
| 2024-02-04 |
9.8449 USDC |
3,101.9230 KCS |
9.9180 USDC |
9.7690 USDC |
9.9290 USDC |
9.8700 USDC |
| 2024-02-03 |
9.9130 USDC |
574.9895 KCS |
9.9170 USDC |
9.8250 USDC |
9.9970 USDC |
9.9000 USDC |
| 2024-02-02 |
9.8148 USDC |
10,025.6234 KCS |
9.6840 USDC |
9.5890 USDC |
10.0200 USDC |
9.9110 USDC |
| 2024-02-01 |
9.4750 USDC |
3,133.0241 KCS |
9.4400 USDC |
9.2820 USDC |
9.6950 USDC |
9.5950 USDC |
| 2024-01-31 |
9.5990 USDC |
3,775.1786 KCS |
9.9100 USDC |
9.3670 USDC |
9.9120 USDC |
9.5490 USDC |
| 2024-01-30 |
9.9489 USDC |
1,619.5505 KCS |
10.0580 USDC |
9.7780 USDC |
10.0580 USDC |
9.9000 USDC |
| 2024-01-29 |
10.0141 USDC |
2,484.5692 KCS |
9.9310 USDC |
9.9070 USDC |
10.1230 USDC |
10.1010 USDC |
| 2024-01-28 |
9.9180 USDC |
2,952.1337 KCS |
9.9580 USDC |
9.7240 USDC |
10.0740 USDC |
9.8840 USDC |