Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
9.9181 USDC |
3,026.7302 KCS |
10.0040 USDC |
9.7350 USDC |
10.0060 USDC |
9.9900 USDC |
| 2024-01-26 |
9.9560 USDC |
3,348.8318 KCS |
9.8230 USDC |
9.7500 USDC |
10.0690 USDC |
9.9950 USDC |
| 2024-01-25 |
9.8774 USDC |
3,843.4202 KCS |
9.9520 USDC |
9.6800 USDC |
10.0500 USDC |
9.7950 USDC |
| 2024-01-24 |
9.8613 USDC |
4,412.0577 KCS |
9.8340 USDC |
9.7440 USDC |
9.9700 USDC |
9.9590 USDC |
| 2024-01-23 |
9.6503 USDC |
1,586.3281 KCS |
9.7770 USDC |
9.4050 USDC |
9.8570 USDC |
9.6710 USDC |
| 2024-01-22 |
9.9313 USDC |
2,787.6915 KCS |
9.9960 USDC |
9.7640 USDC |
10.0200 USDC |
9.8200 USDC |
| 2024-01-21 |
10.0133 USDC |
1,001.8017 KCS |
9.9300 USDC |
9.9300 USDC |
10.3930 USDC |
9.9640 USDC |
| 2024-01-20 |
9.9017 USDC |
2,498.8951 KCS |
9.8160 USDC |
9.6610 USDC |
10.2580 USDC |
9.8980 USDC |
| 2024-01-19 |
9.8163 USDC |
2,180.9893 KCS |
9.8820 USDC |
9.6420 USDC |
9.9680 USDC |
9.8690 USDC |
| 2024-01-18 |
9.9962 USDC |
3,095.9538 KCS |
10.0800 USDC |
9.6580 USDC |
10.4420 USDC |
9.8330 USDC |
| 2024-01-17 |
10.1378 USDC |
2,988.3961 KCS |
10.1240 USDC |
10.0150 USDC |
10.5020 USDC |
10.0450 USDC |
| 2024-01-16 |
9.9860 USDC |
1,615.8025 KCS |
9.8850 USDC |
9.8420 USDC |
10.1020 USDC |
10.1020 USDC |
| 2024-01-15 |
9.9476 USDC |
814.3383 KCS |
9.9090 USDC |
9.8260 USDC |
10.0500 USDC |
9.8860 USDC |
| 2024-01-14 |
9.9931 USDC |
863.2891 KCS |
10.0110 USDC |
9.9120 USDC |
10.0520 USDC |
9.9250 USDC |
| 2024-01-13 |
9.9119 USDC |
1,246.9436 KCS |
9.9580 USDC |
9.7330 USDC |
10.0240 USDC |
9.9890 USDC |
| 2024-01-12 |
10.0206 USDC |
2,009.2908 KCS |
10.1090 USDC |
9.7610 USDC |
10.1900 USDC |
10.0370 USDC |
| 2024-01-11 |
10.1338 USDC |
2,009.1234 KCS |
10.1670 USDC |
9.8320 USDC |
10.3840 USDC |
10.0810 USDC |
| 2024-01-10 |
9.7450 USDC |
1,693.9380 KCS |
9.8950 USDC |
9.5220 USDC |
9.8990 USDC |
9.7910 USDC |
| 2024-01-09 |
9.8619 USDC |
1,522.6612 KCS |
10.0170 USDC |
9.7190 USDC |
10.0350 USDC |
9.8610 USDC |
| 2024-01-08 |
9.7499 USDC |
1,406.9277 KCS |
10.0100 USDC |
9.5770 USDC |
10.0100 USDC |
9.8270 USDC |
| 2024-01-07 |
9.9533 USDC |
940.1970 KCS |
9.9160 USDC |
9.8340 USDC |
10.0650 USDC |
9.9750 USDC |
| 2024-01-06 |
9.8538 USDC |
739.8385 KCS |
9.9870 USDC |
9.7320 USDC |
10.0250 USDC |
9.9680 USDC |
| 2024-01-05 |
9.9963 USDC |
1,304.9301 KCS |
10.1220 USDC |
9.8980 USDC |
10.1620 USDC |
9.9760 USDC |
| 2024-01-04 |
10.2806 USDC |
3,814.3687 KCS |
10.0500 USDC |
10.0070 USDC |
10.6270 USDC |
10.1550 USDC |
| 2024-01-03 |
10.0393 USDC |
4,738.1975 KCS |
10.5340 USDC |
9.5450 USDC |
10.6370 USDC |
10.0250 USDC |
| 2024-01-02 |
10.6254 USDC |
4,007.5931 KCS |
10.4420 USDC |
10.4420 USDC |
10.7230 USDC |
10.5410 USDC |
| 2024-01-01 |
10.3798 USDC |
1,505.9059 KCS |
10.2950 USDC |
10.2350 USDC |
10.5380 USDC |
10.5300 USDC |
| 2023-12-31 |
10.3665 USDC |
905.5763 KCS |
10.3290 USDC |
10.2930 USDC |
10.4710 USDC |
10.3320 USDC |
| 2023-12-30 |
10.3965 USDC |
8,166.4521 KCS |
10.3930 USDC |
10.2540 USDC |
11.0040 USDC |
10.3660 USDC |
| 2023-12-29 |
10.3299 USDC |
15,398.1792 KCS |
10.4000 USDC |
10.0210 USDC |
10.9120 USDC |
10.3960 USDC |
| 2023-12-28 |
10.6971 USDC |
12,064.3646 KCS |
11.0730 USDC |
10.0440 USDC |
11.1410 USDC |
10.4820 USDC |
| 2023-12-27 |
10.8899 USDC |
7,542.9065 KCS |
10.9530 USDC |
10.7930 USDC |
10.9740 USDC |
10.9500 USDC |
| 2023-12-26 |
10.8742 USDC |
2,766.4855 KCS |
10.8720 USDC |
10.7510 USDC |
10.9480 USDC |
10.9480 USDC |
| 2023-12-25 |
10.8811 USDC |
3,952.8440 KCS |
10.8410 USDC |
10.7750 USDC |
11.0870 USDC |
10.9280 USDC |
| 2023-12-24 |
10.7584 USDC |
4,267.0457 KCS |
10.7860 USDC |
10.6290 USDC |
10.9530 USDC |
10.8710 USDC |
| 2023-12-23 |
10.7552 USDC |
7,383.8987 KCS |
10.8910 USDC |
10.5330 USDC |
11.2490 USDC |
10.8220 USDC |
| 2023-12-22 |
10.7519 USDC |
8,444.2001 KCS |
10.8580 USDC |
10.3290 USDC |
10.9450 USDC |
10.8650 USDC |
| 2023-12-21 |
10.9025 USDC |
4,232.9125 KCS |
11.1690 USDC |
10.7000 USDC |
11.2140 USDC |
10.8680 USDC |
| 2023-12-20 |
10.9409 USDC |
4,416.5291 KCS |
10.6970 USDC |
10.6490 USDC |
11.2510 USDC |
11.0990 USDC |
| 2023-12-19 |
10.6863 USDC |
4,769.6782 KCS |
10.9290 USDC |
10.0190 USDC |
11.0220 USDC |
10.6980 USDC |
| 2023-12-18 |
10.1310 USDC |
5,757.5085 KCS |
10.0880 USDC |
9.7880 USDC |
10.7650 USDC |
10.6920 USDC |
| 2023-12-17 |
10.7371 USDC |
2,815.1244 KCS |
10.8440 USDC |
10.2040 USDC |
11.2200 USDC |
10.2040 USDC |
| 2023-12-16 |
10.7671 USDC |
12,892.6353 KCS |
10.7810 USDC |
10.5190 USDC |
11.1660 USDC |
10.8590 USDC |
| 2023-12-15 |
10.9623 USDC |
4,431.8627 KCS |
11.5260 USDC |
10.6260 USDC |
11.5260 USDC |
10.7660 USDC |
| 2023-12-14 |
11.2907 USDC |
22,065.7556 KCS |
13.8420 USDC |
8.9810 USDC |
13.8420 USDC |
11.6190 USDC |
| 2023-12-13 |
13.3050 USDC |
12,338.8948 KCS |
13.3970 USDC |
11.9560 USDC |
14.2000 USDC |
14.0340 USDC |
| 2023-12-12 |
12.8326 USDC |
25,972.0105 KCS |
11.6340 USDC |
11.5820 USDC |
13.6660 USDC |
13.3750 USDC |
| 2023-12-11 |
10.8544 USDC |
18,430.3191 KCS |
10.0020 USDC |
9.6250 USDC |
11.8540 USDC |
11.3720 USDC |
| 2023-12-10 |
9.9032 USDC |
9,843.0026 KCS |
9.6070 USDC |
9.5800 USDC |
10.1380 USDC |
10.1340 USDC |
| 2023-12-09 |
9.3208 USDC |
4,253.9375 KCS |
9.4760 USDC |
8.5540 USDC |
9.7190 USDC |
9.6530 USDC |