KuCoin KCS
$7,41-0,03 (-0,40 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,41 | +0,09 % | $7,40 | $7,52 | $7,38 | 3,17M |
| 2026-09-30 | $7,40 | -0,07 % | $7,41 | $7,49 | $7,35 | 3,06M |
| 2026-09-29 | $7,41 | -0,51 % | $7,44 | $7,52 | $7,30 | 3,90M |
| 2026-09-28 | $7,44 | +1,64 % | $7,32 | $7,45 | $7,26 | 3,07M |
| 2026-09-27 | $7,32 | -0,48 % | $7,36 | $7,42 | $7,28 | 3,14M |
| 2026-09-26 | $7,36 | -0,48 % | $7,39 | $7,42 | $7,30 | 2,85M |
| 2026-09-25 | $7,39 | +1,05 % | $7,32 | $7,41 | $7,29 | 3,27M |
| 2026-09-24 | $7,32 | +2,17 % | $7,16 | $7,34 | $7,12 | 9,47M |
| 2026-09-23 | $7,16 | -3,61 % | $7,43 | $7,48 | $7,10 | 19,47M |
| 2026-09-22 | $7,43 | -0,21 % | $7,45 | $7,47 | $7,28 | 31,31M |
| 2026-09-21 | $7,45 | +3,46 % | $7,20 | $7,47 | $7,12 | 40,66M |
| 2026-09-20 | $7,20 | -0,33 % | $7,22 | $7,22 | $7,07 | 38,18M |
| 2026-09-19 | $7,22 | +0,29 % | $7,20 | $7,32 | $7,19 | 10,60M |
| 2026-09-18 | $7,20 | +2,05 % | $7,05 | $7,21 | $7,04 | 4,83M |
| 2026-09-17 | $7,05 | +3,53 % | $6,81 | $7,07 | $6,80 | 52,41M |
| 2026-09-16 | $6,81 | +0,38 % | $6,79 | $6,87 | $6,72 | 21,25M |
| 2026-09-15 | $6,79 | -1,72 % | $6,91 | $6,98 | $6,75 | 3,92M |
| 2026-09-14 | $6,91 | +1,16 % | $6,83 | $7,13 | $6,81 | 6,08M |
| 2026-09-13 | $6,83 | -1,19 % | $6,91 | $6,92 | $6,76 | 2,45M |
| 2026-09-12 | $6,91 | +0,03 % | $6,91 | $6,92 | $6,88 | 1,81M |
| 2026-09-11 | $6,91 | +0,49 % | $6,87 | $7,16 | $6,84 | 3,26M |
| 2026-09-10 | $6,87 | -0,93 % | $6,94 | $7,06 | $6,82 | 2,67M |
| 2026-09-09 | $6,94 | -1,30 % | $7,03 | $7,08 | $6,94 | 2,68M |
| 2026-09-08 | $7,03 | +0,27 % | $7,01 | $7,05 | $6,97 | 2,74M |
| 2026-09-07 | $7,01 | -1,74 % | $7,14 | $7,20 | $7,00 | 2,85M |
| 2026-09-06 | $7,14 | -1,36 % | $7,24 | $7,29 | $7,08 | 2,91M |
| 2026-09-05 | $7,24 | +2,18 % | $7,08 | $7,28 | $7,05 | 2,45M |
| 2026-09-04 | $7,08 | -1,34 % | $7,18 | $7,18 | $6,99 | 2,79M |
| 2026-09-03 | $7,18 | +3,07 % | $6,96 | $7,21 | $6,93 | 4,14M |
| 2026-09-02 | $6,96 | -0,29 % | $6,98 | $7,05 | $6,87 | 4,31M |
| 2026-09-01 | $6,98 | -1,67 % | $7,10 | $7,30 | $6,91 | 25,98M |
| 2026-08-31 | $7,10 | +2,78 % | $6,91 | $7,18 | $6,89 | 58,76M |
| 2026-08-30 | $6,91 | +0,74 % | $6,86 | $7,09 | $6,83 | 30,29M |
| 2026-08-29 | $6,86 | -0,77 % | $6,91 | $6,95 | $6,83 | 12,08M |
| 2026-08-28 | $6,91 | -3,93 % | $7,20 | $7,24 | $6,86 | 23,91M |
| 2026-08-27 | $7,20 | -1,34 % | $7,29 | $7,45 | $7,17 | 12,49M |
| 2026-08-26 | $7,29 | +1,38 % | $7,19 | $7,30 | $7,09 | 29,35M |
| 2026-08-25 | $7,19 | -5,37 % | $7,60 | $7,77 | $7,14 | 44,13M |
| 2026-08-24 | $7,60 | +3,81 % | $7,32 | $7,61 | $7,25 | 30,20M |
| 2026-08-23 | $7,32 | -2,20 % | $7,49 | $7,56 | $7,29 | 18,40M |
| 2026-08-22 | $7,49 | -5,00 % | $7,88 | $7,97 | $7,34 | 10,27M |
| 2026-08-21 | $7,88 | +6,02 % | $7,43 | $7,95 | $7,43 | 23,20M |
| 2026-08-20 | $7,43 | +2,40 % | $7,26 | $7,46 | $7,21 | 12,52M |
| 2026-08-19 | $7,26 | +9,87 % | $6,61 | $7,38 | $6,54 | 9,59M |
| 2026-08-18 | $6,61 | +1,37 % | $6,52 | $6,64 | $6,48 | 2,13M |
| 2026-08-17 | $6,52 | -0,64 % | $6,56 | $6,61 | $6,50 | 2,67M |
| 2026-08-16 | $6,56 | -0,09 % | $6,57 | $6,62 | $6,54 | 2,43M |
| 2026-08-15 | $6,57 | -0,53 % | $6,60 | $6,61 | $6,54 | 2,55M |
| 2026-08-14 | $6,60 | -0,64 % | $6,64 | $6,65 | $6,56 | 2,71M |
| 2026-08-13 | $6,64 | +1,01 % | $6,58 | $6,70 | $6,58 | 2,71M |
| 2026-08-12 | $6,58 | -1,39 % | $6,67 | $6,70 | $6,55 | 3,14M |
| 2026-08-11 | $6,67 | +0,76 % | $6,62 | $6,74 | $6,61 | 2,68M |
| 2026-08-10 | $6,62 | +0,32 % | $6,60 | $6,72 | $6,59 | 2,77M |
| 2026-08-09 | $6,60 | -1,13 % | $6,67 | $6,77 | $6,60 | 2,69M |
| 2026-08-08 | $6,67 | +1,47 % | $6,58 | $6,69 | $6,58 | 2,47M |
| 2026-08-07 | $6,58 | +0,10 % | $6,57 | $6,64 | $6,54 | 3,03M |
| 2026-08-06 | $6,57 | -0,62 % | $6,61 | $6,62 | $6,55 | 2,82M |
| 2026-08-05 | $6,61 | +1,57 % | $6,51 | $6,63 | $6,49 | 2,91M |
| 2026-08-04 | $6,51 | +1,16 % | $6,43 | $6,55 | $6,41 | 3,18M |
| 2026-08-03 | $6,43 | -2,28 % | $6,58 | $6,64 | $6,42 | 3,57M |
| 2026-08-02 | $6,58 | +0,50 % | $6,55 | $6,63 | $6,55 | 3,15M |
| 2026-08-01 | $6,55 | +0,51 % | $6,52 | $6,61 | $6,49 | 2,86M |
| 2026-07-31 | $6,52 | -2,55 % | $6,69 | $6,71 | $6,51 | 3,00M |
| 2026-07-30 | $6,69 | +1,28 % | $6,61 | $6,72 | $6,58 | 2,82M |
| 2026-07-29 | $6,61 | -1,40 % | $6,70 | $6,75 | $6,54 | 3,23M |
| 2026-07-28 | $6,70 | -0,04 % | $6,70 | $6,72 | $6,52 | 3,24M |
| 2026-07-27 | $6,70 | +0,25 % | $6,69 | $6,74 | $6,58 | 4,36M |
| 2026-07-26 | $6,69 | +1,08 % | $6,61 | $6,71 | $6,51 | 3,45M |
| 2026-07-25 | $6,61 | +2,17 % | $6,47 | $6,64 | $6,46 | 2,97M |
| 2026-07-24 | $6,47 | -1,78 % | $6,59 | $6,66 | $6,44 | 3,24M |
| 2026-07-23 | $6,59 | -1,74 % | $6,71 | $6,73 | $6,57 | 2,50M |
| 2026-07-22 | $6,71 | -0,09 % | $6,71 | $6,81 | $6,66 | 2,47M |
| 2026-07-21 | $6,71 | +0,29 % | $6,69 | $6,81 | $6,67 | 2,41M |
| 2026-07-20 | $6,69 | +0,96 % | $6,63 | $6,74 | $6,55 | 2,84M |
| 2026-07-19 | $6,63 | -0,21 % | $6,64 | $6,70 | $6,59 | 2,37M |
| 2026-07-18 | $6,64 | +0,34 % | $6,62 | $6,68 | $6,61 | 2,35M |
| 2026-07-17 | $6,62 | -1,47 % | $6,72 | $6,74 | $6,58 | 2,71M |
| 2026-07-16 | $6,72 | -3,13 % | $6,94 | $6,97 | $6,70 | 2,58M |
| 2026-07-15 | $6,94 | -1,62 % | $7,05 | $7,10 | $6,91 | 2,80M |
| 2026-07-14 | $7,05 | +3,75 % | $6,80 | $7,08 | $6,79 | 2,55M |
| 2026-07-13 | $6,80 | -2,86 % | $7,00 | $7,09 | $6,70 | 2,91M |
| 2026-07-12 | $7,00 | -0,13 % | $7,01 | $7,06 | $6,95 | 1,96M |
| 2026-07-11 | $7,01 | -0,25 % | $7,02 | $7,07 | $6,98 | 1,94M |
| 2026-07-10 | $7,02 | +3,32 % | $6,80 | $7,07 | $6,78 | 2,62M |
| 2026-07-09 | $6,80 | -1,78 % | $6,92 | $6,98 | $6,78 | 2,46M |
| 2026-07-08 | $6,92 | -0,41 % | $6,95 | $6,98 | $6,72 | 2,83M |
| 2026-07-07 | $6,95 | -2,33 % | $7,11 | $7,15 | $6,94 | 2,50M |
| 2026-07-06 | $7,11 | -1,74 % | $7,24 | $7,27 | $6,95 | 2,92M |
| 2026-07-05 | $7,24 | +1,11 % | $7,16 | $7,30 | $7,06 | 2,27M |
| 2026-07-04 | $7,16 | -0,08 % | $7,17 | $7,21 | $7,05 | 2,29M |