Advertisement
U.S. Markets open in 7 hrs 14 mins

KuCoin Token USD (KCS-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend9M
8.6392+0.0673 (+0.78%)
As of 06:09AM UTC. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20248.66548.67058.57618.63928.6392880,482
Oct 16, 2024------
Oct 15, 20248.46548.59888.31508.52328.52321,866,699
Oct 14, 20248.13018.49858.09808.46548.4654832,976
Oct 13, 20248.07538.17088.04228.13018.1301367,976
Oct 12, 20248.14608.20358.04338.07538.0753463,531
Oct 11, 20248.03578.16497.99538.14608.1460553,909
Oct 10, 20247.83808.03727.79478.03578.03571,058,723
Oct 09, 20248.04868.06747.80207.83837.8383574,686
Oct 08, 20247.91688.07327.88748.04868.0486578,458
Oct 07, 20247.95838.11127.89437.91687.9168653,757
Oct 06, 20247.83137.96477.78547.95837.9583325,424
Oct 05, 20247.79637.85857.73577.83137.8313431,408
Oct 04, 20247.56227.79747.55617.79637.7963522,732
Oct 03, 20247.66927.71007.38017.56227.5622761,424
Oct 02, 20247.72957.88347.56777.66977.6697739,760
Oct 01, 20248.05468.18807.63017.72957.72951,543,255
Sep 30, 20248.19688.30658.00958.05468.05461,380,000
Sep 29, 20248.03038.27858.01558.19688.1968822,415
Sep 28, 20248.17788.23567.96268.03038.0303882,389
Sep 27, 20248.13648.24237.96848.17788.17781,026,883
Sep 26, 20248.01718.26357.97878.13648.1364745,872
Sep 25, 20248.15688.25237.98308.01788.0178655,539
Sep 24, 20248.09658.27117.98648.15688.1568804,926
Sep 23, 20247.59408.44747.52918.09658.09652,077,700
Sep 22, 20247.61467.63727.42977.59407.5940570,257
Sep 21, 20247.46147.62107.41437.61467.6146754,187
Sep 20, 20247.45877.62607.35807.46147.4614893,851
Sep 19, 20247.41737.61327.11787.45877.45872,122,143
Sep 18, 20247.76067.76237.20837.41737.41731,931,072
Sep 17, 20247.66157.90147.60297.76067.7606854,093
Sep 16, 20247.98597.99427.60397.66187.66181,146,137
Sep 15, 20248.18798.21477.96607.98597.9859602,612
Sep 14, 20248.25348.25388.10158.18798.1879364,776
Sep 13, 20248.14698.25637.99058.25348.2534700,665
Sep 12, 20248.15408.20358.05208.14698.1469549,305
Sep 11, 20248.12118.17137.97138.15408.1540445,166
Sep 10, 20248.07858.14247.99588.12118.1211469,545
Sep 09, 20247.91208.12617.79728.07858.0785754,241
Sep 08, 20247.76967.95857.76877.91207.9120304,088
Sep 07, 20247.80237.90137.64067.76967.7696501,997
Sep 06, 20248.10208.26187.67487.80237.8023796,335
Sep 05, 20248.20978.30947.99988.10208.1020461,632
Sep 04, 20248.14478.29187.98378.20978.2097825,309
Sep 03, 20248.39728.43598.14258.14678.1467419,858
Sep 02, 20248.14228.40438.11248.39728.3972390,587
Sep 01, 20248.29288.31108.12548.14228.1422367,786
Aug 31, 20248.37918.42288.25068.29288.2928319,926
Aug 30, 20248.44318.57068.14118.37918.3791676,962
Aug 29, 20248.28268.52218.26468.44318.4431626,869
Aug 28, 20248.20538.31978.10168.28268.2826654,679
Aug 27, 20248.47688.63008.07678.20538.20531,193,569
Aug 26, 20248.64958.77568.46828.47688.4768909,101
Aug 25, 20248.64988.68938.47808.64958.6495684,791
Aug 24, 20248.58208.79378.52268.64988.6498766,846
Aug 23, 20248.27088.62698.26968.58208.58201,349,203
Aug 22, 20248.21138.30598.17168.27088.2708806,148
Aug 21, 20248.03928.21307.96218.21138.21131,013,030
Aug 20, 20248.02208.12477.94858.03928.03921,042,392
Aug 19, 20247.94418.03967.91488.02208.0220770,191
Aug 18, 20248.00118.05387.90457.94417.9441635,084
Aug 17, 20248.03048.05167.92638.00118.0011512,676
Aug 16, 20247.88748.09617.86408.03048.0304918,856
Aug 15, 20247.98948.12097.81887.88747.88741,170,844
Aug 14, 20248.08258.14357.96327.98947.98941,124,362
Aug 13, 20248.07698.10657.88288.08258.08251,061,929
Aug 12, 20247.82428.13727.80518.07698.07691,306,743
Aug 11, 20247.95178.10237.82137.82427.8242754,970
Aug 10, 20247.90557.97137.87717.95177.9517464,171
Aug 09, 20247.88967.96727.78167.90557.90551,015,963
Aug 08, 20247.32157.95077.30167.88967.88961,545,332
Aug 07, 20247.52007.74017.28087.32157.32151,423,460
Aug 06, 20247.24097.63497.23677.52007.52001,704,636
Aug 05, 20248.25878.27686.37537.24097.24097,186,136
Aug 04, 20248.81038.83368.25878.25878.25871,250,877
Aug 03, 20249.06629.07548.77888.81038.81031,016,359
Aug 02, 20249.46689.47849.06519.06629.06621,387,612
Aug 01, 20249.60419.61719.27659.46689.46681,359,902
Jul 31, 20249.66859.69249.58749.60419.6041898,633
Jul 30, 20249.76069.86179.60759.66859.66851,104,152
Jul 29, 20249.70129.89819.69739.76069.76061,354,378
Jul 28, 20249.67009.76069.62599.70129.7012568,817
Jul 27, 20249.66289.69449.61199.67009.67001,055,248
Jul 26, 20249.43899.79869.41269.66289.6628891,306
Jul 25, 20249.69499.70609.26169.43899.43891,578,840
Jul 24, 20249.82199.86179.63599.69499.6949974,253
Jul 23, 20249.75129.83489.70039.82219.82211,069,007
Jul 22, 20249.935910.03189.73579.75129.7512939,049
Jul 21, 20249.858810.03839.77559.93599.9359947,887
Jul 20, 20249.94629.99389.77939.85889.8588684,876
Jul 19, 20249.60379.95549.55919.94709.94701,264,740
Jul 18, 20249.63559.85019.56969.60379.60371,402,585
Jul 17, 20249.67139.78119.60189.63479.63471,008,197
Jul 16, 20249.59179.70239.42109.67149.67141,624,694
Jul 15, 20249.25029.59569.24859.59429.59421,472,855
Jul 14, 20249.21169.26059.17539.24569.2456767,472
Jul 13, 20249.09399.21609.07919.21099.2109655,272
Jul 12, 20249.02619.11228.99079.09209.0920761,437
Jul 11, 20248.92659.16098.91839.02629.0262910,152
Jul 10, 20249.06129.15868.91768.92598.92591,217,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...