Advertisement
U.S. markets closed

KuCoin Token USD (KCS-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
11.50+0.01 (+0.07%)
As of 01:45AM UTC. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202411.3811.5011.3811.5011.501,845,197
Nov 25, 2024------
Nov 24, 202411.7011.8111.1611.5711.572,095,275
Nov 23, 202411.1511.7911.1011.7011.703,112,629
Nov 22, 202411.0711.1710.9411.1511.151,981,816
Nov 21, 202410.8311.1710.8011.0711.071,707,536
Nov 20, 202410.8511.0210.7110.8310.831,417,641
Nov 19, 202410.7810.9310.7210.8510.851,522,210
Nov 18, 202410.8110.9510.4510.7810.782,211,205
Nov 17, 202410.9911.0610.7410.8110.811,317,289
Nov 16, 202410.8211.0110.7810.9910.991,872,171
Nov 15, 202410.6210.8410.5210.8110.811,737,398
Nov 14, 202410.9811.0210.5910.6210.621,733,988
Nov 13, 202410.9911.1310.6910.9810.982,481,630
Nov 12, 202411.0611.1810.5310.9910.993,463,049
Nov 11, 202410.8811.0810.6711.0611.061,813,686
Nov 10, 202410.8011.0510.6810.8810.882,109,598
Nov 09, 202410.5210.8110.3610.8010.801,240,346
Nov 08, 202410.1910.5610.0810.5210.521,304,313
Nov 07, 20249.6710.199.6010.1910.191,590,830
Nov 06, 20249.069.709.069.679.671,499,735
Nov 05, 20248.839.158.829.069.06626,640
Nov 04, 20248.979.078.798.838.83599,446
Nov 03, 20248.949.028.768.978.97660,014
Nov 02, 20248.949.008.898.948.94396,215
Nov 01, 20248.828.998.758.948.94684,864
Oct 31, 20248.979.078.798.828.82962,432
Oct 30, 20249.259.388.598.978.972,041,948
Oct 29, 20249.189.369.099.259.25966,882
Oct 28, 20248.939.198.839.189.181,216,794
Oct 27, 20248.848.938.818.938.93413,906
Oct 26, 20248.678.848.648.848.84474,624
Oct 25, 20248.878.988.608.678.67620,000
Oct 24, 20248.788.948.788.878.87461,342
Oct 23, 20249.039.048.648.768.76658,901
Oct 22, 20248.959.058.859.039.03671,563
Oct 21, 20249.069.208.868.958.95893,404
Oct 20, 20248.909.098.859.069.06672,559
Oct 19, 20248.949.008.828.908.90462,987
Oct 18, 20248.838.968.618.948.941,026,834
Oct 17, 20248.668.898.578.838.83823,663
Oct 16, 20248.528.758.468.668.66855,752
Oct 15, 20248.478.608.328.528.521,866,699
Oct 14, 20248.138.508.108.478.47832,976
Oct 13, 20248.088.178.048.138.13367,976
Oct 12, 20248.158.208.048.088.08463,531
Oct 11, 20248.048.168.008.158.15553,909
Oct 10, 20247.848.047.798.048.041,058,723
Oct 09, 20248.058.077.807.847.84574,686
Oct 08, 20247.928.077.898.058.05578,458
Oct 07, 20247.968.117.897.927.92653,757
Oct 06, 20247.837.967.797.967.96325,424
Oct 05, 20247.807.867.747.837.83431,408
Oct 04, 20247.567.807.567.807.80522,732
Oct 03, 20247.677.717.387.567.56761,424
Oct 02, 20247.737.887.577.677.67739,760
Oct 01, 20248.058.197.637.737.731,543,255
Sep 30, 20248.208.318.018.058.051,380,000
Sep 29, 20248.038.288.028.208.20822,415
Sep 28, 20248.188.247.968.038.03882,389
Sep 27, 20248.148.247.978.188.181,026,883
Sep 26, 20248.028.267.988.148.14745,872
Sep 25, 20248.168.257.988.028.02655,539
Sep 24, 20248.108.277.998.168.16804,926
Sep 23, 20247.598.457.538.108.102,077,700
Sep 22, 20247.617.647.437.597.59570,257
Sep 21, 20247.467.627.417.617.61754,187
Sep 20, 20247.467.637.367.467.46893,851
Sep 19, 20247.427.617.127.467.462,122,143
Sep 18, 20247.767.767.217.427.421,931,072
Sep 17, 20247.667.907.607.767.76854,093
Sep 16, 20247.997.997.607.667.661,146,137
Sep 15, 20248.198.217.977.997.99602,612
Sep 14, 20248.258.258.108.198.19364,776
Sep 13, 20248.158.267.998.258.25700,665
Sep 12, 20248.158.208.058.158.15549,305
Sep 11, 20248.128.177.978.158.15445,166
Sep 10, 20248.088.148.008.128.12469,545
Sep 09, 20247.918.137.808.088.08754,241
Sep 08, 20247.777.967.777.917.91304,088
Sep 07, 20247.807.907.647.777.77501,997
Sep 06, 20248.108.267.677.807.80796,335
Sep 05, 20248.218.318.008.108.10461,632
Sep 04, 20248.148.297.988.218.21825,309
Sep 03, 20248.408.448.148.158.15419,858
Sep 02, 20248.148.408.118.408.40390,587
Sep 01, 20248.298.318.138.148.14367,786
Aug 31, 20248.388.428.258.298.29319,926
Aug 30, 20248.448.578.148.388.38676,962
Aug 29, 20248.288.528.268.448.44626,869
Aug 28, 20248.218.328.108.288.28654,679
Aug 27, 20248.488.638.088.218.211,193,569
Aug 26, 20248.658.788.478.488.48909,101
Aug 25, 20248.658.698.488.658.65684,791
Aug 24, 20248.588.798.528.658.65766,846
Aug 23, 20248.278.638.278.588.581,349,203
Aug 22, 20248.218.318.178.278.27806,148
Aug 21, 20248.048.217.968.218.211,013,030
Aug 20, 20248.028.127.958.048.041,042,392
Aug 19, 20247.948.047.918.028.02770,191
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...