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