Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
9.3208 USDC |
4,253.9375 KCS |
9.4760 USDC |
8.5540 USDC |
9.7190 USDC |
9.6530 USDC |
| 2023-12-08 |
9.4027 USDC |
8,386.1416 KCS |
9.3690 USDC |
9.0650 USDC |
9.8280 USDC |
9.4790 USDC |
| 2023-12-07 |
9.3071 USDC |
3,118.1051 KCS |
9.3050 USDC |
9.1450 USDC |
9.5230 USDC |
9.4010 USDC |
| 2023-12-06 |
9.9305 USDC |
7,178.6417 KCS |
9.8030 USDC |
9.3800 USDC |
10.6500 USDC |
9.4500 USDC |
| 2023-12-05 |
8.8388 USDC |
31,629.9469 KCS |
8.3720 USDC |
8.3560 USDC |
9.8990 USDC |
9.7190 USDC |
| 2023-12-04 |
8.2267 USDC |
1,781.5752 KCS |
8.0710 USDC |
8.0710 USDC |
8.3240 USDC |
8.2760 USDC |
| 2023-12-03 |
8.1386 USDC |
1,724.9186 KCS |
8.1710 USDC |
8.0510 USDC |
8.2100 USDC |
8.0680 USDC |
| 2023-12-02 |
8.0199 USDC |
3,702.3936 KCS |
7.9000 USDC |
7.8470 USDC |
8.1080 USDC |
8.1000 USDC |
| 2023-12-01 |
7.9792 USDC |
3,282.3171 KCS |
7.9830 USDC |
7.7070 USDC |
8.1120 USDC |
7.9380 USDC |
| 2023-11-30 |
8.1785 USDC |
6,506.0120 KCS |
8.2300 USDC |
7.9790 USDC |
8.3290 USDC |
7.9860 USDC |
| 2023-11-29 |
7.8897 USDC |
5,021.1618 KCS |
7.7650 USDC |
7.7220 USDC |
8.1280 USDC |
8.1280 USDC |
| 2023-11-28 |
7.7525 USDC |
2,183.9678 KCS |
7.6320 USDC |
7.5310 USDC |
7.8450 USDC |
7.7490 USDC |
| 2023-11-27 |
7.6661 USDC |
1,455.3525 KCS |
7.8250 USDC |
7.5700 USDC |
7.8310 USDC |
7.5700 USDC |
| 2023-11-26 |
7.7993 USDC |
799.3475 KCS |
7.8530 USDC |
7.6640 USDC |
7.8880 USDC |
7.7280 USDC |
| 2023-11-25 |
7.8292 USDC |
916.7890 KCS |
7.8700 USDC |
7.6750 USDC |
7.8810 USDC |
7.8120 USDC |
| 2023-11-24 |
7.7652 USDC |
5,915.6648 KCS |
7.7550 USDC |
7.6990 USDC |
7.8650 USDC |
7.8270 USDC |
| 2023-11-23 |
7.7094 USDC |
2,789.9508 KCS |
7.5570 USDC |
7.5460 USDC |
7.8000 USDC |
7.7990 USDC |
| 2023-11-22 |
7.3723 USDC |
6,445.7442 KCS |
7.0230 USDC |
7.0040 USDC |
7.7500 USDC |
7.7000 USDC |
| 2023-11-21 |
7.3404 USDC |
5,789.6491 KCS |
7.4550 USDC |
7.1110 USDC |
7.5150 USDC |
7.1460 USDC |
| 2023-11-20 |
7.3953 USDC |
5,269.2430 KCS |
7.3250 USDC |
7.1750 USDC |
7.5600 USDC |
7.4840 USDC |
| 2023-11-19 |
7.0259 USDC |
4,947.3633 KCS |
6.7540 USDC |
6.6850 USDC |
7.3000 USDC |
7.2990 USDC |
| 2023-11-18 |
6.3846 USDC |
21,422.0277 KCS |
6.3350 USDC |
6.1560 USDC |
6.7300 USDC |
6.6880 USDC |
| 2023-11-17 |
6.2271 USDC |
11,368.7707 KCS |
6.1220 USDC |
5.9960 USDC |
6.5200 USDC |
6.2940 USDC |
| 2023-11-16 |
6.1694 USDC |
10,837.5127 KCS |
6.2100 USDC |
5.9480 USDC |
6.4640 USDC |
6.0750 USDC |
| 2023-11-15 |
6.0729 USDC |
1,167.3387 KCS |
6.0340 USDC |
6.0000 USDC |
6.1740 USDC |
6.1730 USDC |
| 2023-11-14 |
5.9749 USDC |
6,359.0642 KCS |
6.0830 USDC |
5.8130 USDC |
6.1280 USDC |
6.0320 USDC |
| 2023-11-13 |
6.2417 USDC |
5,734.9722 KCS |
6.1830 USDC |
6.0800 USDC |
6.4670 USDC |
6.0840 USDC |
| 2023-11-12 |
6.1759 USDC |
2,627.8374 KCS |
6.2130 USDC |
6.0460 USDC |
6.2570 USDC |
6.2200 USDC |
| 2023-11-11 |
6.1894 USDC |
1,565.6111 KCS |
6.1540 USDC |
6.0960 USDC |
6.2900 USDC |
6.2830 USDC |
| 2023-11-10 |
6.0716 USDC |
2,329.7073 KCS |
5.9680 USDC |
5.9490 USDC |
6.1600 USDC |
6.1510 USDC |
| 2023-11-09 |
5.9528 USDC |
7,228.3208 KCS |
5.7160 USDC |
5.7160 USDC |
6.3680 USDC |
5.8610 USDC |
| 2023-11-08 |
5.7157 USDC |
2,501.2339 KCS |
5.6130 USDC |
5.6000 USDC |
5.7980 USDC |
5.7080 USDC |
| 2023-11-07 |
5.6401 USDC |
2,898.8859 KCS |
5.6750 USDC |
5.5960 USDC |
5.7540 USDC |
5.6600 USDC |
| 2023-11-06 |
5.5145 USDC |
3,843.4362 KCS |
5.3330 USDC |
5.2950 USDC |
5.6980 USDC |
5.6590 USDC |
| 2023-11-05 |
5.0909 USDC |
5,620.8165 KCS |
4.7060 USDC |
4.5740 USDC |
5.4050 USDC |
5.3240 USDC |
| 2023-11-04 |
4.6472 USDC |
6,187.6013 KCS |
4.6570 USDC |
4.5790 USDC |
4.7050 USDC |
4.6840 USDC |
| 2023-11-03 |
4.6394 USDC |
1,654.0724 KCS |
4.6110 USDC |
4.5630 USDC |
4.6820 USDC |
4.6670 USDC |
| 2023-11-02 |
4.7207 USDC |
5,241.9159 KCS |
4.6360 USDC |
4.5840 USDC |
4.9600 USDC |
4.6430 USDC |
| 2023-11-01 |
4.5796 USDC |
961.9548 KCS |
4.5900 USDC |
4.5200 USDC |
4.6340 USDC |
4.6270 USDC |
| 2023-10-31 |
4.6160 USDC |
2,030.5010 KCS |
4.6310 USDC |
4.5640 USDC |
4.6640 USDC |
4.6050 USDC |
| 2023-10-30 |
4.5892 USDC |
1,690.4051 KCS |
4.6010 USDC |
4.5140 USDC |
4.6860 USDC |
4.6700 USDC |
| 2023-10-29 |
4.6025 USDC |
1,258.6483 KCS |
4.5530 USDC |
4.5340 USDC |
4.6290 USDC |
4.6200 USDC |
| 2023-10-28 |
4.5872 USDC |
1,016.8468 KCS |
4.6220 USDC |
4.5480 USDC |
4.6270 USDC |
4.5980 USDC |
| 2023-10-27 |
4.5680 USDC |
1,779.4621 KCS |
4.6080 USDC |
4.5340 USDC |
4.6210 USDC |
4.6070 USDC |
| 2023-10-26 |
4.6181 USDC |
1,960.6247 KCS |
4.6280 USDC |
4.5620 USDC |
4.6990 USDC |
4.5800 USDC |
| 2023-10-25 |
4.6026 USDC |
2,889.1600 KCS |
4.5800 USDC |
4.5620 USDC |
4.6370 USDC |
4.5820 USDC |
| 2023-10-24 |
4.5862 USDC |
4,491.8356 KCS |
4.5360 USDC |
4.5060 USDC |
4.6430 USDC |
4.5520 USDC |
| 2023-10-23 |
4.5371 USDC |
5,670.3329 KCS |
4.5650 USDC |
4.4670 USDC |
4.6500 USDC |
4.5470 USDC |
| 2023-10-22 |
4.5459 USDC |
2,001.6502 KCS |
4.5650 USDC |
4.5180 USDC |
4.5890 USDC |
4.5540 USDC |
| 2023-10-21 |
4.5499 USDC |
2,330.6556 KCS |
4.6080 USDC |
4.4920 USDC |
4.6100 USDC |
4.5520 USDC |