KuCoin Token (KCS) historical data and Live price

KuCoin Token

KCS

$ 10.17 + 5.072 %

0.00015243 BTC

MARKET CAP
977.689 M

24H VOLUME
1.754 M

CIRC.SUPPLY
96.133 M

MAX SUPPLY
170.119 M

KCS

USD

Rank94

1H 0.64 %

24H 5.07 %

7D 20.52 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	9.71	10.02	9.574	9.962	1,672,067.75	957,650,553.61
4/22/24	9.699	9.883	9.623	9.71	1,615,635.34	933,426,904.05
4/21/24	9.24	9.723	9.228	9.699	1,692,163.52	932,374,818.89
4/20/24	8.895	9.25	8.848	9.24	1,296,264.8	888,312,507.12
4/19/24	8.554	8.937	8.205	8.895	2,908,095.99	855,110,859.73
4/18/24	8.105	8.567	8.071	8.554	2,374,621.59	822,321,925.59
4/17/24	8.293	8.528	7.894	8.105	2,255,295.61	779,173,936.16
4/16/24	8.466	8.551	8.104	8.293	2,347,286.15	797,253,503.51
4/15/24	8.857	8.934	8.327	8.466	2,658,816.86	813,856,084.07
4/14/24	8.728	8.957	8.533	8.857	3,502,471.71	851,429,480.89
4/13/24	10.028	10.115	7.655	8.728	5,683,718.99	839,091,351.57
4/12/24	10.504	10.529	9.998	10.028	3,180,773.3	964,023,087.54
4/11/24	10.522	10.565	10.331	10.504	1,620,133.99	1,009,732,518.75
4/10/24	10.469	10.658	10.328	10.522	2,151,563.79	1,011,510,750.97
4/9/24	10.394	10.518	10.259	10.469	2,491,869.13	1,006,443,718.92
4/8/24	10.381	10.62	10.337	10.394	2,719,633.61	999,202,831.77
4/7/24	10.348	10.438	10.285	10.381	1,242,664.42	997,910,253.93
4/6/24	10.461	10.527	10.261	10.348	1,383,936.08	994,826,871.67
4/5/24	10.738	10.753	10.253	10.461	1,973,861.18	1,005,644,035.45
4/4/24	10.318	10.756	10.317	10.738	2,012,741.82	1,032,258,894.09
4/3/24	10.18	10.686	10.075	10.318	2,457,209.55	991,907,904.92
4/2/24	11.22	11.233	10.052	10.18	5,287,039.02	978,588,325.64
4/1/24	11.485	11.573	10.752	11.22	4,162,549.32	1,078,614,936.68
3/31/24	10.936	11.615	10.917	11.485	3,495,997.57	1,104,046,763.63
3/30/24	10.976	11.053	10.598	10.936	3,899,905.05	1,051,316,334.17
3/29/24	12.1	12.126	10.499	10.976	6,818,708.91	1,055,178,216.87
3/28/24	11.331	12.593	11.321	12.1	5,818,613.06	1,165,092,260.58
3/27/24	12.752	12.756	11.257	11.331	8,444,514.28	1,091,068,491.01
3/26/24	14.475	14.522	12.202	12.752	12,585,268.64	1,227,855,632.06
3/25/24	14.26	14.523	14.169	14.475	2,721,517.69	1,393,723,573.65
3/24/24	14.05	14.302	14.042	14.262	1,723,746.95	1,373,009,229.66
3/23/24	14.004	14.335	13.888	14.05	2,183,886.43	1,352,881,082.96
3/22/24	14.652	14.816	13.869	14.004	2,765,947.87	1,348,413,462.18
3/21/24	14.508	15.005	14.184	14.652	3,853,255.19	1,410,753,452.5
3/20/24	12.278	14.517	12.128	14.508	6,509,389.1	1,396,911,312.17
3/19/24	14.048	14.128	12.274	12.278	5,355,953.49	1,182,192,893.59
3/18/24	15.07	15.086	14.009	14.048	3,723,926.52	1,352,678,204.88
3/17/24	14.363	15.158	14.359	15.07	3,184,300.45	1,451,075,892.52
3/16/24	14.912	15.496	14.224	14.363	5,249,408.37	1,382,955,545.67
3/15/24	15.04	15.159	13.528	14.912	9,469,470	1,435,841,588.25
3/14/24	15.76	15.977	14.82	15.04	5,320,165.7	1,448,128,468.14
3/13/24	15.018	15.783	14.897	15.76	3,767,520.02	1,517,469,415.57
3/12/24	14.991	15.188	14.662	15.018	2,841,033.42	1,446,022,125.47
3/11/24	14.708	15.336	14.36	14.991	4,073,588.97	1,443,408,155.78
3/10/24	15.026	15.112	14.663	14.71	3,047,401.91	1,416,157,746.13
3/9/24	15.116	15.282	14.981	15.026	2,632,779.79	1,446,781,332.69
3/8/24	13.903	15.215	13.902	15.116	7,238,208.62	1,455,444,434.98
3/7/24	13.186	13.992	12.952	13.908	4,038,880.84	1,338,671,304.98
3/6/24	12.641	13.474	12.638	13.186	4,052,581.42	1,269,618,362.4
3/5/24	13.167	13.838	12.361	12.641	6,932,243.46	1,217,167,788.92
3/4/24	13.235	13.266	12.92	13.158	4,684,528.06	1,266,972,488.07
3/3/24	12.819	13.24	12.795	13.24	3,077,653.19	1,274,800,056.38
3/2/24	12.417	13.019	12.326	12.82	3,385,222.17	1,234,440,405.56
3/1/24	11.476	12.454	11.356	12.429	3,695,513.44	1,196,714,093.49
2/29/24	11.203	11.645	11.153	11.502	3,478,210.43	1,107,541,152.25
2/28/24	11.047	11.214	10.864	11.204	4,184,164.56	1,081,179,826.92
2/27/24	10.984	11.05	10.852	11.045	2,284,971.93	1,065,841,310.14
2/26/24	10.68	10.991	10.518	10.983	1,950,492.15	1,059,819,662.17
2/25/24	10.501	10.69	10.474	10.681	1,624,404.29	1,030,673,800.27
2/24/24	10.405	10.609	10.354	10.501	1,653,050.98	1,013,351,046.08
2/23/24	10.567	11.027	10.397	10.406	3,353,943.84	1,004,110,149.98
2/22/24	10.188	10.724	10.135	10.625	2,289,952.66	1,025,261,214.51
2/21/24	10.375	10.488	10.027	10.188	1,779,630.53	983,116,772.73
2/20/24	10.529	10.582	10.225	10.375	1,904,786.32	1,001,167,662.79
2/19/24	10.54	10.698	10.493	10.529	1,784,861.69	1,015,973,246.21
2/18/24	10.402	10.575	10.343	10.545	1,332,415.33	1,017,511,430.05
2/17/24	10.39	10.62	10.313	10.402	1,687,611.05	1,003,747,402.89
2/16/24	10.47	10.47	10.123	10.389	2,382,909.33	1,002,540,950.08
2/15/24	10.74	10.807	10.464	10.47	2,125,506.11	1,010,364,548.3
2/14/24	10.526	10.765	10.473	10.738	2,568,121.89	1,036,157,951.3
2/13/24	10.528	10.715	10.506	10.527	1,435,562.89	1,015,774,309.67
2/12/24	10.589	10.673	10.36	10.53	1,965,312.51	1,016,114,024.76
2/11/24	10.187	10.599	10.154	10.589	1,744,157.31	1,021,767,752.33
2/10/24	10.164	10.211	9.938	10.188	1,390,091.99	983,089,456.26
2/9/24	9.967	10.253	9.903	10.161	1,858,622.68	980,467,125.72
2/8/24	9.894	9.974	9.773	9.968	1,487,852.41	961,908,909.08
2/7/24	9.874	9.94	9.655	9.894	1,295,592.01	954,691,759.44
2/6/24	9.796	9.957	9.725	9.874	1,348,212.77	952,779,086.3
2/5/24	9.734	9.809	9.658	9.794	1,286,824.86	945,071,450.92
2/4/24	9.905	9.916	9.734	9.734	1,099,726.35	939,318,042.42
2/3/24	9.907	9.993	9.828	9.905	830,357.99	955,825,720.8
2/2/24	9.688	10.007	9.647	9.907	1,956,538.25	955,953,585.86
2/1/24	9.46	9.689	9.297	9.689	1,707,814.48	934,964,261.61
1/31/24	9.912	9.922	9.382	9.472	2,396,417.79	913,992,230.94
1/30/24	10.033	10.051	9.853	9.908	1,256,681.98	956,131,300.21
1/29/24	9.935	10.108	9.919	10.032	1,356,153.05	968,044,649.99
1/28/24	9.97	9.999	9.893	9.936	1,113,741.98	958,823,017.72
1/27/24	9.975	10.002	9.901	9.97	900,460.98	962,081,854.96
1/26/24	9.824	10.072	9.741	9.98	1,609,188.54	963,021,915.29
1/25/24	9.947	10.034	9.739	9.825	1,431,603.62	949,529,903.23

Similar Coins