- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
KuCoin Token (KCS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 10.178 | 10.25 | 9.881 | 9.967 | 2,938,972.75 | 980,585,344.25 |
| 6/28/22 | 10.585 | 10.738 | 10.16 | 10.176 | 2,547,845.46 | 1,001,069,963.05 |
| 6/27/22 | 10.725 | 10.963 | 10.467 | 10.585 | 2,174,832.19 | 1,041,399,574.94 |
| 6/26/22 | 10.906 | 11.134 | 10.702 | 10.709 | 2,946,954.43 | 1,053,598,860.59 |
| 6/25/22 | 10.922 | 11.033 | 10.65 | 10.913 | 3,005,517.11 | 1,073,633,443.92 |
| 6/24/22 | 10.646 | 11.073 | 10.567 | 10.915 | 3,637,494.71 | 1,073,773,179.03 |
| 6/23/22 | 10.411 | 10.686 | 10.166 | 10.647 | 4,283,484.24 | 1,047,439,915.65 |
| 6/22/22 | 10.836 | 10.924 | 10.411 | 10.411 | 3,155,268.01 | 1,024,224,013 |
| 6/21/22 | 10.326 | 11.001 | 10.221 | 10.815 | 5,432,593.7 | 1,064,010,435.89 |
| 6/20/22 | 10.624 | 10.653 | 10.094 | 10.329 | 4,548,871.93 | 1,016,208,187.45 |
| 6/19/22 | 9.558 | 10.716 | 9.212 | 10.625 | 8,343,358.15 | 1,045,320,778.95 |
| 6/18/22 | 11.079 | 11.18 | 9.149 | 9.566 | 9,259,959.58 | 941,096,755.99 |
| 6/17/22 | 11.067 | 11.357 | 10.963 | 11.085 | 2,826,244.3 | 1,090,543,405.5 |
| 6/16/22 | 11.818 | 11.96 | 10.98 | 11.063 | 4,211,873.67 | 1,088,355,883.23 |
| 6/15/22 | 11.916 | 11.945 | 10.674 | 11.807 | 10,087,900.17 | 1,161,592,740.58 |
| 6/14/22 | 11.679 | 12.207 | 11.108 | 11.921 | 8,825,191.45 | 1,172,830,585.11 |
| 6/13/22 | 14.079 | 14.182 | 11.127 | 11.68 | 17,613,785.65 | 1,149,094,696.43 |
| 6/12/22 | 15.001 | 15.062 | 14.103 | 14.103 | 5,795,316.26 | 1,387,429,496.21 |
| 6/11/22 | 15.513 | 15.612 | 14.789 | 14.985 | 4,356,024.54 | 1,474,240,357.87 |
| 6/10/22 | 15.964 | 16.07 | 15.412 | 15.512 | 4,534,626.74 | 1,526,070,862.68 |
| 6/9/22 | 15.964 | 16.238 | 15.887 | 15.964 | 3,465,358.21 | 1,570,544,540.51 |
| 6/8/22 | 16.177 | 16.291 | 15.878 | 15.964 | 3,016,168.92 | 1,570,538,061.07 |
| 6/7/22 | 16.559 | 16.569 | 15.682 | 16.175 | 5,363,240.36 | 1,591,248,116.53 |
| 6/6/22 | 16.325 | 16.919 | 16.284 | 16.56 | 4,347,552.37 | 1,629,150,185.26 |
| 6/5/22 | 16.763 | 16.77 | 16.3 | 16.31 | 3,586,880.07 | 1,604,553,063.98 |
| 6/4/22 | 17.049 | 17.444 | 16.482 | 16.764 | 6,593,804.48 | 1,649,275,009.05 |
| 6/3/22 | 17.49 | 17.59 | 16.84 | 17.041 | 3,935,963.57 | 1,676,466,039.07 |
| 6/2/22 | 16.63 | 17.659 | 16.557 | 17.486 | 7,205,408.38 | 1,720,293,048.53 |
| 6/1/22 | 17.835 | 17.902 | 16.253 | 16.637 | 10,305,476.4 | 1,636,746,979.27 |
| 5/31/22 | 17.002 | 17.882 | 16.891 | 17.833 | 8,720,719.48 | 1,754,431,876.24 |
| 5/30/22 | 16.454 | 17.004 | 16.357 | 17.004 | 6,470,075.62 | 1,672,837,240.8 |
| 5/29/22 | 15.283 | 16.459 | 15.204 | 16.459 | 6,300,088.43 | 1,619,213,989.33 |
| 5/28/22 | 15.144 | 15.379 | 15.128 | 15.379 | 5,464,786.31 | 1,512,988,455.07 |
| 5/27/22 | 15.486 | 15.552 | 14.959 | 15.151 | 6,091,513.11 | 1,490,560,515.51 |
| 5/26/22 | 16.088 | 16.257 | 15.119 | 15.493 | 8,137,553.61 | 1,524,176,222.15 |
| 5/25/22 | 16.035 | 16.294 | 15.821 | 16.085 | 6,561,902.33 | 1,582,469,602.66 |
| 5/24/22 | 16.303 | 17.005 | 15.731 | 16.027 | 11,333,776.6 | 1,576,777,576.2 |
| 5/23/22 | 16.882 | 17.131 | 16.261 | 16.27 | 13,390,440.19 | 1,600,620,581.82 |
| 5/22/22 | 15.91 | 16.967 | 15.909 | 16.909 | 11,338,174.12 | 1,663,456,308.58 |
| 5/21/22 | 15.378 | 15.965 | 15.354 | 15.909 | 9,045,382.2 | 1,565,127,165.81 |
| 5/20/22 | 15.265 | 15.929 | 14.849 | 15.383 | 11,715,561.89 | 1,513,375,217.4 |
| 5/19/22 | 14.328 | 15.27 | 14.202 | 15.26 | 8,842,842.99 | 1,501,235,883.21 |
| 5/18/22 | 14.891 | 15.234 | 14.185 | 14.322 | 11,498,557.92 | 1,408,954,469.16 |
| 5/17/22 | 13.795 | 14.925 | 13.782 | 14.897 | 8,575,407.08 | 1,465,601,122.09 |
| 5/16/22 | 14.502 | 14.502 | 13.551 | 13.786 | 9,467,745.29 | 1,356,263,986.07 |
| 5/15/22 | 12.929 | 14.506 | 12.902 | 14.499 | 11,713,343.76 | 1,426,363,639.04 |
| 5/14/22 | 12.496 | 13.014 | 12.056 | 12.92 | 14,742,857.35 | 1,271,055,963.06 |
| 5/13/22 | 10.884 | 13.177 | 10.798 | 12.503 | 16,108,030.53 | 1,230,053,368.48 |
| 5/12/22 | 11.305 | 11.585 | 9.345 | 10.914 | 19,548,211.3 | 1,073,756,192.04 |
| 5/11/22 | 13.918 | 14.219 | 11.034 | 11.296 | 24,231,630.54 | 1,111,270,162.42 |
| 5/10/22 | 13.656 | 15.162 | 13.437 | 13.918 | 17,521,407.86 | 1,369,224,388.13 |
| 5/9/22 | 15.896 | 16.058 | 13.377 | 13.64 | 14,360,841.72 | 1,341,882,913.91 |
| 5/8/22 | 16.724 | 16.768 | 15.845 | 15.905 | 5,523,321.61 | 1,564,715,979.76 |
| 5/7/22 | 16.936 | 17.163 | 16.491 | 16.719 | 4,907,406.16 | 1,644,844,099.82 |
| 5/6/22 | 17.295 | 17.328 | 16.877 | 16.933 | 4,806,873.12 | 1,665,833,764.79 |
| 5/5/22 | 18.41 | 18.431 | 17.049 | 17.304 | 8,770,132.74 | 1,702,405,318.38 |
| 5/4/22 | 17.818 | 18.44 | 17.771 | 18.408 | 5,189,392.05 | 1,810,939,392.19 |
| 5/3/22 | 18.022 | 18.04 | 17.579 | 17.822 | 5,464,548.98 | 1,753,373,993.74 |
| 5/2/22 | 17.837 | 18.148 | 17.79 | 18.024 | 4,724,257.24 | 1,773,161,303.04 |
| 5/1/22 | 17.258 | 17.937 | 17.244 | 17.837 | 5,661,056.01 | 1,754,804,717.31 |
| 4/30/22 | 18.815 | 18.887 | 17.182 | 17.255 | 9,728,813.12 | 1,697,524,971.98 |
| 4/29/22 | 19.456 | 19.533 | 18.702 | 18.822 | 5,497,340.81 | 1,851,720,795.18 |
| 4/28/22 | 19.033 | 19.598 | 18.968 | 19.462 | 5,643,934.11 | 1,914,712,132.03 |
| 4/27/22 | 18.829 | 19.128 | 18.765 | 19.032 | 4,477,324.41 | 1,872,323,315.69 |
| 4/26/22 | 19.751 | 19.94 | 18.707 | 18.827 | 5,717,180.78 | 1,852,211,957.55 |
| 4/25/22 | 19.592 | 19.77 | 19.009 | 19.766 | 7,009,250.66 | 1,944,621,293.47 |
| 4/24/22 | 20 | 20.112 | 19.579 | 19.583 | 3,993,062.08 | 1,926,595,234.17 |
| 4/23/22 | 20.222 | 20.274 | 19.981 | 20.014 | 2,879,894.52 | 1,968,990,119.52 |
| 4/22/22 | 20.567 | 20.763 | 20.168 | 20.213 | 4,983,557.86 | 1,988,528,135.89 |
| 4/21/22 | 20.915 | 21.248 | 20.347 | 20.574 | 6,896,568.33 | 2,024,046,673.87 |
| 4/20/22 | 20.911 | 21.332 | 20.643 | 20.918 | 8,731,049.24 | 2,057,904,087.71 |
| 4/19/22 | 20.249 | 20.966 | 20.249 | 20.917 | 9,407,624.58 | 2,057,796,730.53 |
| 4/18/22 | 19.944 | 20.314 | 19.562 | 20.245 | 9,040,591.89 | 1,991,692,863.78 |
| 4/17/22 | 20.31 | 20.42 | 19.907 | 19.935 | 6,942,214.73 | 1,597,152,791.22 |
| 4/16/22 | 19.957 | 20.364 | 19.892 | 20.315 | 6,887,917.84 | 1,627,639,179.65 |
| 4/15/22 | 19.577 | 20.042 | 19.556 | 19.957 | 10,002,522.42 | 1,598,926,649 |
| 4/14/22 | 19.759 | 19.991 | 19.329 | 19.578 | 8,981,831.62 | 1,568,535,114.49 |
| 4/13/22 | 19.157 | 19.776 | 19.136 | 19.767 | 8,325,418.56 | 1,583,712,925.3 |
| 4/12/22 | 18.965 | 19.447 | 18.813 | 19.158 | 14,455,724.9 | 1,534,874,257.73 |
| 4/11/22 | 20.083 | 20.172 | 18.791 | 18.937 | 12,342,759.54 | 1,517,206,419.37 |
| 4/10/22 | 20.172 | 20.606 | 20.077 | 20.089 | 7,712,195.36 | 1,609,522,128.61 |
| 4/9/22 | 19.365 | 20.179 | 19.365 | 20.174 | 7,603,686.72 | 1,616,344,458.67 |
| 4/8/22 | 20.104 | 20.471 | 19.323 | 19.379 | 11,612,472 | 1,552,616,465.44 |
| 4/7/22 | 19.687 | 20.144 | 19.58 | 20.085 | 8,751,592.6 | 1,609,204,880.05 |
| 4/6/22 | 21.061 | 21.232 | 19.589 | 19.681 | 14,853,011.39 | 1,576,777,680.75 |
| 4/5/22 | 21.459 | 21.543 | 20.991 | 21.038 | 9,228,189.75 | 1,685,506,274.94 |
| 4/4/22 | 21.283 | 21.492 | 20.633 | 21.45 | 12,721,324.73 | 1,718,523,928.69 |
| 4/3/22 | 20.651 | 21.347 | 20.592 | 21.298 | 12,822,959.61 | 1,706,358,234.61 |
| 4/2/22 | 20.825 | 21.562 | 20.657 | 20.657 | 13,299,041.64 | 1,655,001,111.6 |
| 4/1/22 | 20.481 | 21.167 | 20.095 | 20.819 | 10,629,084.46 | 1,667,984,669.72 |
