KuCoin Token (KCS) historical data and Live price

KuCoin Token

KCS

$ 8.07 + 4.07 %

0.00021323 BTC

MARKET CAP
780.515 M

24H VOLUME
2.273 M

CIRC.SUPPLY
96.733 M

MAX SUPPLY
170.119 M

KCS

USD

Rank64

1H 0.42 %

24H 4.07 %

7D 8.76 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/23	7.626	7.815	7.541	7.746	1,295,049.76	749,259,769.58
11/27/23	7.803	7.832	7.583	7.625	1,180,336.85	737,584,523.93
11/26/23	7.835	7.892	7.679	7.802	1,216,702.54	754,730,796.78
11/25/23	7.857	7.872	7.699	7.835	1,138,252.75	757,909,857.93
11/24/23	7.769	7.859	7.697	7.854	1,352,004.03	759,776,902.09
11/23/23	7.532	7.797	7.521	7.767	1,537,498.75	751,362,394.07
11/22/23	7.02	7.67	7.015	7.534	1,964,218.33	728,741,809.49
11/21/23	7.454	7.497	7.016	7.016	2,946,792.4	678,704,692.67
11/20/23	7.301	7.548	7.292	7.453	2,589,867.48	720,988,573.23
11/19/23	6.708	7.317	6.684	7.304	3,235,483.3	706,575,402.33
11/18/23	6.312	6.705	6.251	6.693	2,533,926.36	647,424,565.62
11/17/23	6.109	6.31	6.097	6.31	2,209,655.02	610,423,925.27
11/16/23	6.21	6.257	6.041	6.108	2,357,659.24	590,828,399.24
11/15/23	6.017	6.213	6.007	6.212	1,992,898.72	600,925,382.47
11/14/23	6.069	6.072	5.914	6.015	1,866,920.83	581,877,953.33
11/13/23	6.183	6.235	6.065	6.066	1,610,332.93	586,813,629.89
11/12/23	6.208	6.245	6.132	6.181	1,362,795	597,871,654.03
11/11/23	6.153	6.286	6.118	6.211	1,502,233.95	600,807,693.66
11/10/23	5.948	6.176	5.948	6.154	2,120,998.33	595,271,487.46
11/9/23	5.715	6.231	5.713	5.955	5,529,878.51	576,027,538.57
11/8/23	5.61	5.781	5.602	5.716	1,807,052.51	552,901,501.69
11/7/23	5.656	5.734	5.589	5.61	1,907,593.44	542,634,329.14
11/6/23	5.324	5.699	5.288	5.656	2,597,617.41	547,134,591.08
11/5/23	4.708	5.405	4.676	5.324	2,558,666.81	514,976,668.76
11/4/23	4.662	4.708	4.607	4.708	1,111,285.25	455,382,677.12
11/3/23	4.636	4.68	4.568	4.662	946,213.69	450,996,192.25
11/2/23	4.636	4.696	4.588	4.636	1,370,056.17	448,417,659.83
11/1/23	4.602	4.638	4.51	4.635	1,110,890.57	448,342,925.09
10/31/23	4.642	4.659	4.566	4.601	1,125,974.05	445,070,847.11
10/30/23	4.601	4.684	4.582	4.642	952,888.49	449,035,298.13
10/29/23	4.545	4.631	4.524	4.601	873,858.86	445,105,087.23
10/28/23	4.616	4.629	4.543	4.545	816,684.7	439,684,479.29
10/27/23	4.604	4.626	4.525	4.617	898,676.02	446,660,329.76
10/26/23	4.623	4.691	4.54	4.606	1,114,107.63	445,516,136.43
10/25/23	4.59	4.63	4.569	4.621	1,146,687.44	447,034,524.44
10/24/23	4.545	4.641	4.516	4.589	1,898,764.73	443,940,609.04
10/23/23	4.569	4.658	4.477	4.545	1,627,936.89	439,618,852.75
10/22/23	4.561	4.582	4.51	4.554	648,768.23	440,524,091.55
10/21/23	4.602	4.608	4.495	4.56	873,777.22	441,083,937.03
10/20/23	4.486	4.608	4.454	4.602	919,297.09	445,149,475.7
10/19/23	4.455	4.486	4.403	4.486	703,951.93	433,899,660.75
10/18/23	4.438	4.498	4.414	4.455	670,087	430,910,511.98
10/17/23	4.494	4.511	4.416	4.439	746,959.42	429,419,947.61
10/16/23	4.46	4.524	4.406	4.495	1,088,840.9	434,792,151.35
10/15/23	4.441	4.489	4.425	4.46	528,352.8	431,460,090.5
10/14/23	4.425	4.469	4.423	4.44	469,030.52	429,527,131.73
10/13/23	4.397	4.44	4.381	4.424	509,571.43	427,921,148.1
10/12/23	4.413	4.422	4.359	4.397	539,768.73	425,331,170.61
10/11/23	4.411	4.435	4.385	4.414	629,380.27	426,989,713.7
10/10/23	4.423	4.44	4.381	4.41	563,683.73	426,579,188.41
10/9/23	4.48	4.488	4.374	4.424	748,722.15	427,931,096.72
10/8/23	4.492	4.514	4.444	4.48	507,572.41	433,396,385.94
10/7/23	4.51	4.519	4.477	4.49	525,786.96	434,315,556.57
10/6/23	4.482	4.537	4.469	4.512	632,007.8	436,482,039.36
10/5/23	4.557	4.593	4.452	4.481	683,350.13	433,445,068.97
10/4/23	4.559	4.582	4.499	4.556	789,797.89	440,723,351.32
10/3/23	4.641	4.656	4.548	4.558	721,096.75	440,955,583.49
10/2/23	4.695	4.732	4.614	4.642	1,010,529.21	449,068,580.7
10/1/23	4.588	4.701	4.577	4.696	796,483.97	454,215,045.09
9/30/23	4.552	4.621	4.539	4.589	721,273.12	443,899,860.96
9/29/23	4.603	4.651	4.538	4.544	916,953.55	439,555,542.43
9/28/23	4.489	4.621	4.481	4.603	945,180.81	445,224,109.89
9/27/23	4.389	4.492	4.388	4.489	629,017.99	434,253,767.88
9/26/23	4.457	4.475	4.384	4.389	648,220.47	424,542,724.11
9/25/23	4.49	4.504	4.445	4.458	675,998.99	431,211,512.15
9/24/23	4.519	4.531	4.48	4.489	532,274.19	434,244,197.45
9/23/23	4.494	4.536	4.483	4.519	448,974.68	437,134,531.37
9/22/23	4.505	4.532	4.481	4.495	559,808.31	434,794,706.16
9/21/23	4.524	4.575	4.499	4.505	761,255.56	435,823,298.38
9/20/23	4.47	4.525	4.459	4.525	763,703.14	437,673,018.44
9/19/23	4.328	4.471	4.322	4.47	664,894.47	432,410,795.29
9/18/23	4.286	4.356	4.269	4.328	746,321.03	418,621,085.42
9/17/23	4.314	4.314	4.245	4.287	496,915.95	414,651,087.46
9/16/23	4.262	4.321	4.253	4.315	481,137.48	417,356,328.14
9/15/23	4.216	4.266	4.191	4.263	633,222.16	412,399,741.22
9/14/23	4.259	4.277	4.186	4.215	789,540.54	407,776,767.2
9/13/23	4.129	4.267	4.126	4.259	758,980.54	411,981,015.87
9/12/23	4.098	4.163	4.079	4.129	793,554.86	399,437,637.66
9/11/23	4.109	4.117	4.053	4.098	697,594.85	396,400,951.76
9/10/23	4.186	4.193	4.078	4.109	591,484.38	397,511,142.88
9/9/23	4.063	4.199	4.063	4.185	675,740.88	404,850,774.73
9/8/23	4.032	4.065	3.99	4.063	719,825.9	393,005,757.17
9/7/23	3.967	4.033	3.958	4.033	697,483.87	390,080,869.14
9/6/23	3.966	3.983	3.91	3.966	738,251.14	383,677,210.46
9/5/23	3.895	3.979	3.877	3.966	893,956.34	383,636,484.82
9/4/23	4.017	4.039	3.851	3.895	839,350.05	376,727,052.86
9/3/23	3.936	4.044	3.924	4.013	740,383.26	388,182,849.13
9/2/23	3.848	3.95	3.831	3.935	659,395.13	380,636,987.27
9/1/23	4.11	4.126	3.569	3.848	1,971,945.03	372,182,110.96
8/31/23	4.363	4.363	4.051	4.107	1,121,194.61	397,282,224.57

Similar Coins