KuCoin KCS
$7.40-0.03 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.39 | -0.10% | $7.40 | $7.52 | $7.39 | 3.13M |
| 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 |