- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
KuCoin Token (KCS) historical data and Live price
KuCoin Token
KCS$ 9.69 + 1.687 % 
0.00014254 BTC
0.00014254 BTC MARKET CAP
925.588 M
925.588 M
24H VOLUME
753.494 k
753.494 k
CIRC.SUPPLY
95.54 M
95.54 M
MAX SUPPLY
170.119 M
170.119 M
Rank71
1H 0.03 %
24H 1.69 %
7D -2.65 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 9.439 | 9.799 | 9.413 | 9.663 | 891,305.79 | 923,191,872.72 |
| 7/25/24 | 9.695 | 9.706 | 9.262 | 9.439 | 1,578,840.44 | 901,797,273.78 |
| 7/24/24 | 9.822 | 9.862 | 9.636 | 9.695 | 974,252.87 | 926,253,051.35 |
| 7/23/24 | 9.751 | 9.835 | 9.7 | 9.822 | 1,069,006.53 | 938,389,466.39 |
| 7/22/24 | 9.936 | 10.032 | 9.736 | 9.751 | 939,048.71 | 931,632,332.77 |
| 7/21/24 | 9.859 | 10.038 | 9.776 | 9.936 | 947,886.91 | 949,283,440.36 |
| 7/20/24 | 9.946 | 9.994 | 9.779 | 9.859 | 684,876.42 | 941,912,713.56 |
| 7/19/24 | 9.604 | 9.955 | 9.559 | 9.947 | 1,264,739.81 | 950,267,045.57 |
| 7/18/24 | 9.635 | 9.85 | 9.57 | 9.604 | 1,402,584.89 | 917,546,614.01 |
| 7/17/24 | 9.671 | 9.781 | 9.602 | 9.635 | 1,008,197.03 | 920,505,648.37 |
| 7/16/24 | 9.592 | 9.702 | 9.421 | 9.671 | 1,624,693.93 | 924,012,056.73 |
| 7/15/24 | 9.25 | 9.596 | 9.249 | 9.594 | 1,472,854.83 | 916,638,010.13 |
| 7/14/24 | 9.212 | 9.26 | 9.175 | 9.246 | 767,471.7 | 883,329,687.62 |
| 7/13/24 | 9.094 | 9.216 | 9.079 | 9.211 | 655,272.33 | 880,014,824.37 |
| 7/12/24 | 9.026 | 9.112 | 8.991 | 9.092 | 761,437.17 | 868,654,989.24 |
| 7/11/24 | 8.926 | 9.161 | 8.918 | 9.026 | 910,152.18 | 862,364,691.04 |
| 7/10/24 | 9.061 | 9.159 | 8.918 | 8.926 | 1,217,798.91 | 852,781,398.79 |
| 7/9/24 | 9.003 | 9.085 | 8.984 | 9.061 | 933,873.4 | 865,681,764.32 |
| 7/8/24 | 8.825 | 9.035 | 8.627 | 9.006 | 1,614,448.57 | 860,470,680.25 |
| 7/7/24 | 9.17 | 9.181 | 8.801 | 8.824 | 811,428.58 | 843,079,475.17 |
| 7/6/24 | 8.886 | 9.173 | 8.837 | 9.17 | 777,200.21 | 876,109,958.52 |
| 7/5/24 | 9.196 | 9.205 | 8.471 | 8.888 | 2,150,836.26 | 849,121,600.74 |
| 7/4/24 | 9.637 | 9.656 | 9.193 | 9.203 | 1,159,297.65 | 879,239,043.99 |
| 7/3/24 | 9.955 | 9.957 | 9.59 | 9.644 | 903,870.39 | 921,381,350.31 |
| 7/2/24 | 9.968 | 10.101 | 9.897 | 9.956 | 752,719.17 | 951,167,716.86 |
| 7/1/24 | 10.004 | 10.082 | 9.946 | 9.968 | 635,894.55 | 952,356,831.17 |
| 6/30/24 | 9.892 | 10.012 | 9.863 | 10.005 | 453,788.9 | 955,856,319.17 |
| 6/29/24 | 9.88 | 9.963 | 9.872 | 9.892 | 370,327.67 | 946,060,650.4 |
| 6/28/24 | 9.972 | 9.983 | 9.865 | 9.879 | 640,100.07 | 944,894,617.19 |
| 6/27/24 | 9.836 | 10.057 | 9.785 | 9.972 | 787,107.02 | 953,734,279.97 |
| 6/26/24 | 9.827 | 9.884 | 9.771 | 9.837 | 664,634.19 | 940,849,394.26 |
| 6/25/24 | 9.489 | 9.83 | 9.48 | 9.83 | 998,123.73 | 940,208,032.23 |
| 6/24/24 | 9.842 | 9.866 | 9.249 | 9.489 | 1,648,877.13 | 907,509,402.89 |
| 6/23/24 | 9.971 | 9.994 | 9.771 | 9.843 | 424,225.89 | 941,376,946.48 |
| 6/22/24 | 9.936 | 9.98 | 9.858 | 9.972 | 426,586.02 | 953,712,996.27 |
| 6/21/24 | 10.026 | 10.089 | 9.868 | 9.938 | 789,752.27 | 950,504,883.8 |
| 6/20/24 | 10.031 | 10.178 | 10.017 | 10.027 | 924,967.49 | 958,964,637.38 |
| 6/19/24 | 9.833 | 10.036 | 9.81 | 10.031 | 667,870.06 | 959,372,216.45 |
| 6/18/24 | 10.073 | 10.087 | 9.587 | 9.833 | 1,301,745.38 | 940,411,633.58 |
| 6/17/24 | 10.426 | 10.485 | 10.028 | 10.075 | 1,110,989.78 | 963,623,053.82 |
| 6/16/24 | 10.398 | 10.456 | 10.373 | 10.425 | 516,900.4 | 997,091,273.26 |
| 6/15/24 | 10.301 | 10.488 | 10.295 | 10.397 | 475,633.73 | 994,368,952.71 |
| 6/14/24 | 10.397 | 10.536 | 10.189 | 10.301 | 818,645.81 | 985,240,105.84 |
| 6/13/24 | 10.64 | 10.64 | 10.36 | 10.396 | 1,113,920.81 | 994,304,058.05 |
| 6/12/24 | 10.113 | 10.772 | 10.069 | 10.639 | 2,213,672.22 | 1,017,534,765.57 |
| 6/11/24 | 10.34 | 10.341 | 9.87 | 10.113 | 1,328,115.49 | 967,260,951.05 |
| 6/10/24 | 10.43 | 10.43 | 10.298 | 10.34 | 740,602.77 | 988,922,966.87 |
| 6/9/24 | 10.358 | 10.442 | 10.193 | 10.429 | 805,391.98 | 997,493,175.6 |
| 6/8/24 | 10.318 | 10.409 | 10.145 | 10.359 | 1,261,188.85 | 990,734,035.7 |
| 6/7/24 | 10.38 | 10.457 | 10.213 | 10.323 | 1,707,179.25 | 987,366,280.18 |
| 6/6/24 | 10.225 | 10.505 | 10.179 | 10.386 | 1,057,042.51 | 993,334,469.04 |
| 6/5/24 | 10.088 | 10.24 | 10.067 | 10.225 | 756,083.09 | 977,962,840.67 |
| 6/4/24 | 10.069 | 10.115 | 10.005 | 10.088 | 799,023.49 | 964,892,871.04 |
| 6/3/24 | 10.052 | 10.202 | 10.004 | 10.069 | 936,627.08 | 962,985,537.22 |
| 6/2/24 | 10.145 | 10.19 | 9.958 | 10.052 | 849,530.35 | 961,442,872.59 |
| 6/1/24 | 9.983 | 10.176 | 9.944 | 10.145 | 695,218.03 | 970,265,879.02 |
| 5/31/24 | 10.209 | 10.219 | 9.965 | 9.983 | 1,082,992.25 | 954,805,762.33 |
| 5/30/24 | 10.229 | 10.367 | 10.109 | 10.209 | 966,380.96 | 976,424,177.43 |
| 5/29/24 | 10.41 | 10.421 | 10.193 | 10.229 | 892,387.48 | 980,141,987.49 |
| 5/28/24 | 10.421 | 10.485 | 10.288 | 10.41 | 946,020.59 | 997,503,164.16 |
| 5/27/24 | 10.273 | 10.499 | 10.268 | 10.421 | 1,293,286.81 | 998,578,630.89 |
| 5/26/24 | 10.146 | 10.343 | 10.101 | 10.273 | 899,642.76 | 984,346,085.25 |
| 5/25/24 | 10.277 | 10.36 | 10.106 | 10.146 | 928,373.92 | 972,246,379.78 |
| 5/24/24 | 10.159 | 10.328 | 10.096 | 10.276 | 1,160,780.17 | 984,736,659.65 |
| 5/23/24 | 10.188 | 10.501 | 10.084 | 10.159 | 1,720,364.93 | 973,397,446.48 |
| 5/22/24 | 10.213 | 10.304 | 10.064 | 10.188 | 1,279,962.27 | 976,189,685.62 |
| 5/21/24 | 10.262 | 10.317 | 10.042 | 10.213 | 1,612,335.65 | 978,647,269.29 |
| 5/20/24 | 9.68 | 10.342 | 9.591 | 10.264 | 2,429,225.36 | 983,327,087.26 |
| 5/19/24 | 9.813 | 9.848 | 9.678 | 9.68 | 1,044,392.62 | 927,535,358.71 |
| 5/18/24 | 9.849 | 9.967 | 9.76 | 9.813 | 1,045,465.01 | 940,287,769.55 |
| 5/17/24 | 9.538 | 10.003 | 9.529 | 9.849 | 1,459,341.77 | 943,767,671.52 |
| 5/16/24 | 9.839 | 9.839 | 9.518 | 9.538 | 1,395,987.68 | 913,930,082.67 |
| 5/15/24 | 9.624 | 9.848 | 9.398 | 9.838 | 1,764,389.41 | 942,815,573.28 |
| 5/14/24 | 9.903 | 9.999 | 9.588 | 9.624 | 1,601,940.2 | 922,162,318.78 |
| 5/13/24 | 10.075 | 10.36 | 9.82 | 9.903 | 2,133,948.15 | 948,885,280.39 |
| 5/12/24 | 10.268 | 10.328 | 10.033 | 10.075 | 1,177,343.76 | 965,441,986.74 |
| 5/11/24 | 10.188 | 10.3 | 10.139 | 10.268 | 875,488.14 | 983,882,289.8 |
| 5/10/24 | 10.351 | 10.525 | 10.079 | 10.188 | 1,731,925.61 | 976,269,475.41 |
| 5/5/24 | 10.264 | 10.366 | 10.073 | 10.335 | 1,268,257.25 | 990,310,833.66 |
| 5/4/24 | 10.134 | 10.365 | 10.133 | 10.264 | 1,400,234.73 | 983,489,245.23 |
| 5/3/24 | 9.749 | 10.225 | 9.745 | 10.134 | 1,638,518.39 | 971,018,370.88 |
| 5/2/24 | 9.489 | 9.788 | 9.44 | 9.749 | 1,467,833.48 | 934,185,637.19 |
| 5/1/24 | 9.661 | 9.672 | 9.224 | 9.489 | 1,903,845.05 | 909,225,003.5 |
| 4/30/24 | 9.991 | 10.024 | 9.55 | 9.661 | 1,522,516.97 | 925,733,960.11 |
| 4/29/24 | 10.084 | 10.133 | 9.894 | 9.991 | 1,219,103.57 | 960,452,953.41 |
| 4/28/24 | 10.013 | 10.159 | 9.95 | 10.084 | 1,268,548.44 | 969,448,567.63 |
| 4/27/24 | 10 | 10.119 | 9.883 | 10.013 | 1,056,691.4 | 962,576,549.38 |
| 4/26/24 | 10.183 | 10.24 | 9.976 | 10 | 1,203,597.08 | 961,328,286.65 |
| 4/25/24 | 9.937 | 10.187 | 9.88 | 10.183 | 1,131,926.89 | 978,908,362.41 |
| 4/24/24 | 9.962 | 10.358 | 9.88 | 9.937 | 1,911,458.51 | 955,277,765.55 |
