Identifier on Kucoin: KCS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
4.6368 USDC |
3,673.7598 KCS |
4.4950 USDC |
4.4670 USDC |
4.7900 USDC |
4.5850 USDC |
| 2023-10-19 |
4.4468 USDC |
497.7867 KCS |
4.4600 USDC |
4.3940 USDC |
4.4800 USDC |
4.4800 USDC |
| 2023-10-18 |
4.4629 USDC |
282.5643 KCS |
4.4400 USDC |
4.4170 USDC |
4.5000 USDC |
4.4440 USDC |
| 2023-10-17 |
4.4704 USDC |
568.2286 KCS |
4.5110 USDC |
4.4290 USDC |
4.5150 USDC |
4.4570 USDC |
| 2023-10-16 |
4.5050 USDC |
2,630.8990 KCS |
4.4540 USDC |
4.3990 USDC |
4.5640 USDC |
4.5000 USDC |
| 2023-10-15 |
4.4675 USDC |
437.5766 KCS |
4.4450 USDC |
4.4360 USDC |
4.4880 USDC |
4.4530 USDC |
| 2023-10-14 |
4.4544 USDC |
669.1660 KCS |
4.4460 USDC |
4.4420 USDC |
4.4730 USDC |
4.4570 USDC |
| 2023-10-13 |
4.4030 USDC |
540.6102 KCS |
4.4020 USDC |
4.3810 USDC |
4.4390 USDC |
4.4320 USDC |
| 2023-10-12 |
4.3883 USDC |
638.6678 KCS |
4.4110 USDC |
4.3610 USDC |
4.4140 USDC |
4.3950 USDC |
| 2023-10-11 |
4.4222 USDC |
732.3638 KCS |
4.4230 USDC |
4.3950 USDC |
4.4440 USDC |
4.4190 USDC |
| 2023-10-10 |
4.4198 USDC |
404.1119 KCS |
4.4330 USDC |
4.3950 USDC |
4.4520 USDC |
4.4060 USDC |
| 2023-10-09 |
4.4172 USDC |
823.5754 KCS |
4.4970 USDC |
4.3730 USDC |
4.4970 USDC |
4.4300 USDC |
| 2023-10-08 |
4.4855 USDC |
489.6222 KCS |
4.4980 USDC |
4.4450 USDC |
4.5110 USDC |
4.5060 USDC |
| 2023-10-07 |
4.4938 USDC |
1,108.1088 KCS |
4.5130 USDC |
4.4850 USDC |
4.5130 USDC |
4.5100 USDC |
| 2023-10-06 |
4.4992 USDC |
568.6444 KCS |
4.5020 USDC |
4.4710 USDC |
4.5300 USDC |
4.5290 USDC |
| 2023-10-05 |
4.5293 USDC |
954.5643 KCS |
4.5680 USDC |
4.4580 USDC |
4.5940 USDC |
4.4810 USDC |
| 2023-10-04 |
4.5474 USDC |
1,530.8964 KCS |
4.5490 USDC |
4.4990 USDC |
4.5830 USDC |
4.5340 USDC |
| 2023-10-03 |
4.5995 USDC |
769.1041 KCS |
4.6430 USDC |
4.5480 USDC |
4.6630 USDC |
4.5650 USDC |