KuCoin (KCS) Történelmi adatok

Daily KuCoin price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days KCS moved from $13.6078 to $7.4115 (−45.53%), with a high of $13.7911 and a low of $6.1234.

Dátum	Nyitó	Max.	Min.	Záró	Változás	Forgalom	Piaci kapitalizáció
Oct 17, 2026	$7.3740	—	—	$7.4115	0.51%	$57,401,159	$1,038,209,494
Oct 16, 2026	$7.2317	—	—	$7.3740	1.97%	$9,547,887	$1,029,814,002
Oct 15, 2026	$7.7851	—	—	$7.2317	7.11%	$6,218,167	$1,009,937,935
Oct 14, 2026	$7.7372	—	—	$7.7851	0.62%	$3,825,207	$1,087,229,846
Oct 13, 2026	$7.7569	—	—	$7.7372	0.25%	$3,693,082	$1,080,539,833
Oct 12, 2026	$7.6482	—	—	$7.7569	1.42%	$2,558,293	$1,083,291,625
Oct 11, 2026	$7.5521	—	—	$7.6482	1.27%	$2,213,024	$1,068,111,957
Oct 10, 2026	$7.5932	—	—	$7.5521	0.54%	$3,019,910	$1,054,685,589
Oct 9, 2026	$7.6024	—	—	$7.5932	0.12%	$3,827,083	$1,060,433,194
Oct 8, 2026	$7.6603	—	—	$7.6024	0.76%	$19,558,437	$1,061,707,267
Oct 7, 2026	$7.5982	—	—	$7.6603	0.82%	$6,268,587	$1,069,800,203
Oct 6, 2026	$7.4567	—	—	$7.5982	1.90%	$29,702,443	$1,061,129,934
Oct 5, 2026	$7.3537	—	—	$7.4567	1.40%	$34,914,437	$1,041,363,267
Oct 4, 2026	$7.3437	—	—	$7.3537	0.14%	$11,637,482	$1,026,978,508
Oct 3, 2026	$7.3182	—	—	$7.3437	0.35%	$18,961,397	$1,025,584,704
Oct 2, 2026	$7.4045	—	—	$7.3182	1.17%	$3,278,459	$1,022,020,763
Oct 1, 2026	$7.4056	—	—	$7.4045	0.02%	$3,041,786	$1,015,557,534
Sep 30, 2026	$7.4430	—	—	$7.4056	0.50%	$3,847,761	$1,015,715,340
Sep 29, 2026	$7.3175	—	—	$7.4430	1.72%	$3,036,475	$1,020,847,888
Sep 28, 2026	$7.3550	—	—	$7.3175	0.51%	$3,156,927	$1,003,625,131
Sep 27, 2026	$7.3954	—	—	$7.3550	0.55%	$2,869,741	$1,008,775,898
Sep 26, 2026	$7.3161	—	—	$7.3954	1.08%	$3,295,539	$1,014,320,640
Sep 25, 2026	$7.1604	—	—	$7.3161	2.18%	$9,382,750	$1,003,440,428
Sep 24, 2026	$7.4289	—	—	$7.1604	3.62%	$19,490,348	$982,079,735
Sep 23, 2026	$7.4514	—	—	$7.4289	0.30%	$31,032,552	$1,018,914,788
Sep 22, 2026	$7.2012	—	—	$7.4514	3.48%	$40,644,331	$1,022,001,406
Sep 21, 2026	$7.2193	—	—	$7.2012	0.25%	$38,112,761	$987,677,734
Sep 20, 2026	$7.1999	—	—	$7.2193	0.27%	$10,606,364	$990,165,503
Sep 19, 2026	$7.0545	—	—	$7.1999	2.06%	$4,828,694	$987,502,058
Sep 18, 2026	$6.8119	—	—	$7.0545	3.56%	$52,490,475	$967,565,865
Sep 17, 2026	$6.7923	—	—	$6.8119	0.29%	$21,207,269	$934,289,687
Sep 16, 2026	$6.9098	—	—	$6.7923	1.70%	$3,969,783	$931,592,060
Sep 15, 2026	$6.8263	—	—	$6.9098	1.22%	$6,082,631	$947,712,328
Sep 14, 2026	$6.9104	—	—	$6.8263	1.22%	$2,467,306	$936,263,821
Sep 13, 2026	$6.9077	—	—	$6.9104	0.04%	$1,827,604	$947,792,778
Sep 12, 2026	$6.8770	—	—	$6.9077	0.45%	$3,158,547	$947,430,323
Sep 11, 2026	$6.9386	—	—	$6.8770	0.89%	$2,633,245	$943,212,404
Sep 10, 2026	$7.0311	—	—	$6.9386	1.32%	$2,696,046	$951,659,562
Sep 9, 2026	$7.0075	—	—	$7.0311	0.34%	$2,778,922	$964,355,376
Sep 8, 2026	$7.1335	—	—	$7.0075	1.77%	$2,807,391	$961,120,009
Sep 7, 2026	$7.2294	—	—	$7.1335	1.33%	$2,928,747	$978,397,603
Sep 6, 2026	$7.0732	—	—	$7.2294	2.21%	$2,474,717	$991,547,520
Sep 5, 2026	$7.1714	—	—	$7.0732	1.37%	$2,841,076	$970,126,052
Sep 4, 2026	$6.9697	—	—	$7.1714	2.89%	$4,074,668	$983,591,030
Sep 3, 2026	$6.9852	—	—	$6.9697	0.22%	$4,389,595	$955,924,509
Sep 2, 2026	$7.0986	—	—	$6.9852	1.60%	$26,015,625	$958,052,595
Sep 1, 2026	$6.9047	—	—	$7.0986	2.81%	$58,850,413	$973,606,444
Aug 31, 2026	$6.8576	—	—	$6.9047	0.69%	$30,292,908	$947,009,316
Aug 30, 2026	$6.9133	—	—	$6.8576	0.80%	$12,104,211	$940,558,953
Aug 29, 2026	$7.1984	—	—	$6.9133	3.96%	$22,728,808	$948,188,109
Aug 28, 2026	$7.2941	—	—	$7.1984	1.31%	$12,536,615	$987,294,698
Aug 27, 2026	$7.1910	—	—	$7.2941	1.43%	$29,235,191	$1,000,425,434
Aug 26, 2026	$7.6080	—	—	$7.1910	5.48%	$42,688,912	$986,278,680
Aug 25, 2026	$7.3176	—	—	$7.6080	3.97%	$30,236,171	$1,043,476,705
Aug 24, 2026	$7.4837	—	—	$7.3176	2.22%	$18,397,239	$1,003,643,968
Aug 23, 2026	$7.8821	—	—	$7.4837	5.05%	$10,292,967	$1,026,432,629
Aug 22, 2026	$7.4320	—	—	$7.8821	6.06%	$23,291,762	$1,081,074,843
Aug 21, 2026	$7.2588	—	—	$7.4320	2.39%	$12,537,517	$1,019,331,217
Aug 20, 2026	$6.6016	—	—	$7.2588	9.96%	$9,737,677	$995,576,441
Aug 19, 2026	$6.5146	—	—	$6.6016	1.33%	$2,158,552	$905,436,012
Aug 18, 2026	$6.5644	—	—	$6.5146	0.76%	$2,686,830	$893,508,949
Aug 17, 2026	$6.5576	—	—	$6.5644	0.10%	$2,447,784	$900,342,842
Aug 16, 2026	$6.5932	—	—	$6.5576	0.54%	$2,567,358	$899,405,653
Aug 15, 2026	$6.6407	—	—	$6.5932	0.72%	$2,726,649	$904,295,015
Aug 14, 2026	$6.5749	—	—	$6.6407	1.00%	$2,731,853	$910,810,699
Aug 13, 2026	$6.6655	—	—	$6.5749	1.36%	$3,156,782	$901,779,591
Aug 12, 2026	$6.6178	—	—	$6.6655	0.72%	$2,711,459	$914,206,424
Aug 11, 2026	$6.5973	—	—	$6.6178	0.31%	$2,784,012	$907,667,215
Aug 10, 2026	$6.6697	—	—	$6.5973	1.09%	$2,709,024	$904,846,961
Aug 9, 2026	$6.5751	—	—	$6.6697	1.44%	$2,489,638	$914,778,941
Aug 8, 2026	$6.5655	—	—	$6.5751	0.15%	$3,048,233	$901,808,341
Aug 7, 2026	$6.6014	—	—	$6.5655	0.54%	$2,835,566	$900,497,077
Aug 6, 2026	$6.5075	—	—	$6.6014	1.44%	$2,941,620	$905,413,257
Aug 5, 2026	$6.44	—	—	$6.5075	1.05%	$3,205,173	$892,538,560
Aug 4, 2026	$6.5804	—	—	$6.44	2.13%	$3,591,001	$883,281,997
Aug 3, 2026	$6.5412	—	—	$6.5804	0.60%	$3,116,387	$902,538,861
Aug 2, 2026	$6.5159	—	—	$6.5412	0.39%	$2,888,651	$897,153,174
Aug 1, 2026	$6.6856	—	—	$6.5159	2.54%	$3,041,500	$893,686,426
Jul 31, 2026	$6.5987	—	—	$6.6856	1.32%	$2,841,410	$916,967,293
Jul 30, 2026	$6.6903	—	—	$6.5987	1.37%	$3,251,943	$905,050,120
Jul 29, 2026	$6.6919	—	—	$6.6903	0.02%	$3,251,937	$917,607,001
Jul 28, 2026	$6.6844	—	—	$6.6919	0.11%	$4,381,892	$917,823,193
Jul 27, 2026	$6.6114	—	—	$6.6844	1.10%	$3,467,258	$916,804,898
Jul 26, 2026	$6.4684	—	—	$6.6114	2.21%	$3,006,559	$906,787,344
Jul 25, 2026	$6.5843	—	—	$6.4684	1.76%	$3,372,067	$887,173,167
Jul 24, 2026	$6.7061	—	—	$6.5843	1.82%	$2,522,034	$903,069,585
Jul 23, 2026	$6.7066	—	—	$6.7061	0.01%	$2,494,581	$919,780,710
Jul 22, 2026	$6.6797	—	—	$6.7066	0.40%	$2,320,715	$919,841,289
Jul 21, 2026	$6.6226	—	—	$6.6797	0.86%	$2,854,881	$916,155,650
Jul 20, 2026	$6.6356	—	—	$6.6226	0.20%	$2,386,452	$908,317,594
Jul 19, 2026	$6.6474	—	—	$6.6356	0.18%	$2,358,319	$910,108,969
Jul 18, 2026	$6.7073	—	—	$6.6474	0.89%	$527,484	$911,722,333
Jul 17, 2026	$6.9356	—	—	$6.7073	3.29%	$1,711,789	$919,944,464
Jul 16, 2026	$7.0453	—	—	$6.9356	1.56%	$1,744,965	$951,256,726
Jul 15, 2026	$6.7909	—	—	$7.0453	3.75%	$2,551,963	$966,294,307
Jul 14, 2026	$6.9897	—	—	$6.7909	2.84%	$2,913,135	$931,400,131
Jul 13, 2026	$7.0193	—	—	$6.9897	0.42%	$158,956	$958,670,645
Jul 12, 2026	$7.0530	—	—	$7.0193	0.48%	$166,248	$962,730,693
Jul 11, 2026	$6.7964	—	—	$7.0530	3.78%	$167,447	$967,357,683
Jul 10, 2026	$6.9143	—	—	$6.7964	1.71%	$175,988	$932,164,072
Jul 9, 2026	$6.9452	—	—	$6.9143	0.44%	$1,758,561	$948,337,424
Jul 8, 2026	$7.1047	—	—	$6.9452	2.24%	$2,505,082	$952,568,709
Jul 7, 2026	$7.2423	—	—	$7.1047	1.90%	$2,947,988	$974,440,422
Jul 6, 2026	$7.1535	—	—	$7.2423	1.24%	$1,059,015	$993,319,809
Jul 5, 2026	$7.1744	—	—	$7.1535	0.29%	$2,179,803	$981,143,210
Jul 4, 2026	$7.15	—	—	$7.1744	0.34%	$2,948,121	$984,007,326
Jul 3, 2026	$6.8280	—	—	$7.15	4.72%	$2,523,600	$980,660,526
Jul 2, 2026	$6.6288	—	—	$6.8280	3.01%	$2,775,979	$936,498,843
Jul 1, 2026	$6.9144	—	—	$6.6288	4.13%	$2,773,914	$892,595,420
Jun 30, 2026	$6.7276	—	—	$6.9144	2.78%	$2,767,630	$931,058,793
Jun 29, 2026	$6.7401	—	—	$6.7276	0.19%	$1,927,580	$905,904,892
Jun 28, 2026	$6.7753	—	—	$6.7401	0.52%	$2,108,161	$907,594,360
Jun 27, 2026	$6.7575	—	—	$6.7753	0.26%	$3,073,010	$912,329,179
Jun 26, 2026	$6.9372	—	—	$6.7575	2.59%	$1,554,609	$909,937,542
Jun 25, 2026	$7.0341	—	—	$6.9372	1.38%	$2,675,987	$934,129,674
Jun 24, 2026	$7.1979	—	—	$7.0341	2.27%	$2,471,616	$947,182,497
Jun 23, 2026	$7.2067	—	—	$7.1979	0.12%	$2,686,911	$969,228,190
Jun 22, 2026	$7.2148	—	—	$7.2067	0.11%	$2,103,800	$970,418,328
Jun 21, 2026	$7.2111	—	—	$7.2148	0.05%	$1,986,498	$971,505,414
Jun 20, 2026	$7.1496	—	—	$7.2111	0.86%	$1,911,436	$971,004,673
Jun 19, 2026	$7.2486	—	—	$7.1496	1.37%	$2,168,865	$962,725,570
Jun 18, 2026	$7.2247	—	—	$7.2486	0.33%	$2,523,168	$976,055,554
Jun 17, 2026	$7.1585	—	—	$7.2247	0.93%	$1,397,149	$972,848,405
Jun 16, 2026	$7.0008	—	—	$7.1585	2.25%	$1,793,279	$963,922,258
Jun 15, 2026	$6.9502	—	—	$7.0008	0.73%	$2,049,268	$942,697,261
Jun 14, 2026	$6.6585	—	—	$6.9502	4.38%	$1,130,618	$935,885,654
Jun 13, 2026	$6.7043	—	—	$6.6585	0.68%	$2,401,013	$896,598,542
Jun 12, 2026	$6.4769	—	—	$6.7043	3.51%	$2,396,293	$902,763,028
Jun 11, 2026	$6.2647	—	—	$6.4769	3.39%	$3,395,435	$872,143,187
Jun 10, 2026	$6.4579	—	—	$6.2647	2.99%	$2,762,632	$843,573,701
Jun 9, 2026	$6.5717	—	—	$6.4579	1.73%	$1,969,330	$869,594,433
Jun 8, 2026	$6.1234	—	—	$6.5717	7.32%	$3,243,089	$884,916,885
Jun 7, 2026	$6.1723	—	—	$6.1234	0.79%	$3,370,163	$824,545,657
Jun 6, 2026	$6.7899	—	—	$6.1723	9.10%	$4,094,036	$831,133,362
Jun 5, 2026	$7.2469	—	—	$6.7899	6.31%	$1,337,866	$914,296,218
Jun 4, 2026	$7.4494	—	—	$7.2469	2.72%	$2,530,300	$975,834,450
Jun 3, 2026	$7.8359	—	—	$7.4494	4.93%	$2,142,264	$1,003,094,611
Jun 2, 2026	$7.8369	—	—	$7.8359	0.01%	$1,859,547	$1,055,145,503
Jun 1, 2026	$7.9394	—	—	$7.8369	1.29%	$997,863	$1,055,283,136
May 31, 2026	$7.9221	—	—	$7.9394	0.22%	$1,108,698	$1,069,074,274
May 30, 2026	$7.8783	—	—	$7.9221	0.56%	$1,248,491	$1,066,751,626
May 29, 2026	$7.8728	—	—	$7.8783	0.07%	$817,226	$1,060,854,920
May 28, 2026	$7.9543	—	—	$7.8728	1.02%	$2,484,721	$1,060,113,444
May 27, 2026	$8.0547	—	—	$7.9543	1.25%	$1,794,001	$1,071,087,913
May 26, 2026	$8.0535	—	—	$8.0547	0.01%	$1,553,945	$1,084,603,526
May 25, 2026	$8.0530	—	—	$8.0535	0.01%	$2,551,935	$1,084,446,957
May 24, 2026	$7.8010	—	—	$8.0530	3.23%	$1,952,369	$1,084,375,727
May 23, 2026	$7.9940	—	—	$7.8010	2.41%	$2,563,558	$1,050,448,057
May 22, 2026	$7.9742	—	—	$7.9940	0.25%	$2,929,382	$1,076,432,543
May 21, 2026	$7.8889	—	—	$7.9742	1.08%	$2,226,143	$1,073,768,694
May 20, 2026	$8.0207	—	—	$7.8889	1.64%	$1,822,617	$1,062,275,984
May 19, 2026	$7.9656	—	—	$8.0207	0.69%	$1,704,199	$1,080,024,160
May 18, 2026	$8.0856	—	—	$7.9656	1.48%	$1,140,947	$1,072,610,073
May 17, 2026	$8.2179	—	—	$8.0856	1.61%	$1,014,634	$1,088,762,146
May 16, 2026	$8.3793	—	—	$8.2179	1.93%	$1,398,139	$1,106,582,969
May 15, 2026	$8.3103	—	—	$8.3793	0.83%	$1,596,070	$1,128,316,412
May 14, 2026	$8.3652	—	—	$8.3103	0.66%	$4,101,041	$1,119,026,896
May 13, 2026	$8.5687	—	—	$8.3652	2.37%	$10,823,475	$1,126,418,918
May 12, 2026	$8.5717	—	—	$8.5687	0.04%	$9,560,483	$1,153,819,280
May 11, 2026	$8.4261	—	—	$8.5717	1.73%	$9,692,969	$1,154,226,741
May 10, 2026	$8.3844	—	—	$8.4261	0.50%	$12,321,877	$1,134,611,047
May 9, 2026	$8.1911	—	—	$8.3844	2.36%	$12,112,964	$1,128,996,819
May 8, 2026	$8.4388	—	—	$8.1911	2.94%	$11,487,760	$1,102,969,570
May 7, 2026	$8.4811	—	—	$8.4388	0.50%	$10,232,873	$1,136,333,276
May 6, 2026	$8.4423	—	—	$8.4811	0.46%	$10,171,927	$1,142,027,527
May 5, 2026	$8.3945	—	—	$8.4423	0.57%	$12,371,295	$1,136,798,008
May 4, 2026	$8.3777	—	—	$8.3945	0.20%	$8,835,279	$1,130,356,951
May 3, 2026	$8.3492	—	—	$8.3777	0.34%	$11,192,837	$1,128,096,076
May 2, 2026	$8.4475	—	—	$8.3492	1.16%	$9,896,044	$1,124,256,343
May 1, 2026	$8.4024	—	—	$8.4475	0.54%	$12,394,155	$1,137,492,405
Apr 30, 2026	$8.4538	—	—	$8.4024	0.61%	$9,305,402	$1,131,427,104
Apr 29, 2026	$8.4870	—	—	$8.4538	0.39%	$11,200,660	$1,138,351,611
Apr 28, 2026	$8.5463	—	—	$8.4870	0.69%	$6,963,811	$1,142,812,298
Apr 27, 2026	$8.4153	—	—	$8.5463	1.56%	$5,681,439	$1,150,795,703
Apr 26, 2026	$8.4193	—	—	$8.4153	0.05%	$5,283,501	$1,133,167,625
Apr 25, 2026	$8.4797	—	—	$8.4193	0.71%	$5,692,019	$1,133,705,004
Apr 24, 2026	$8.5162	—	—	$8.4797	0.43%	$7,844,955	$1,141,837,115
Apr 23, 2026	$8.5160	—	—	$8.5162	0.00%	$6,685,210	$1,146,746,647
Apr 22, 2026	$8.5481	—	—	$8.5160	0.38%	$101,160	$1,146,725,772
Apr 21, 2026	$8.4004	—	—	$8.5481	1.76%	$17,754,410	$1,151,046,793
Apr 20, 2026	$8.5960	—	—	$8.4004	2.28%	$18,712,165	$1,131,151,113
Apr 19, 2026	$8.7441	—	—	$8.5960	1.69%	$18,885,190	$1,157,489,192
Apr 18, 2026	$8.6237	—	—	$8.7441	1.40%	$18,044,865	$1,177,441,121
Apr 17, 2026	$8.6046	—	—	$8.6237	0.22%	$16,216,483	$1,161,228,472
Apr 16, 2026	$8.45	—	—	$8.6046	1.83%	$15,680,413	$1,158,649,643
Apr 15, 2026	$8.7804	—	—	$8.45	3.76%	$19,504,261	$1,137,839,466
Apr 14, 2026	$8.2894	—	—	$8.7804	5.92%	$21,797,202	$1,182,330,391
Apr 13, 2026	$8.5579	—	—	$8.2894	3.14%	$19,766,584	$1,116,212,898
Apr 12, 2026	$8.4870	—	—	$8.5579	0.84%	$16,220,448	$1,152,368,187
Apr 11, 2026	$8.3850	—	—	$8.4870	1.22%	$13,848,628	$1,142,814,445
Apr 10, 2026	$8.3514	—	—	$8.3850	0.40%	$16,641,986	$1,129,087,827
Apr 9, 2026	$8.5718	—	—	$8.3514	2.57%	$20,668,654	$1,124,563,073
Apr 8, 2026	$8.0943	—	—	$8.5718	5.90%	$16,284,828	$1,154,238,453
Apr 7, 2026	$8.1522	—	—	$8.0943	0.71%	$14,689,972	$1,089,937,422
Apr 6, 2026	$8.0672	—	—	$8.1522	1.05%	$11,302,733	$1,097,734,355
Apr 5, 2026	$8.0324	—	—	$8.0672	0.43%	$5,932,964	$1,086,282,582
Apr 4, 2026	$8.0227	—	—	$8.0324	0.12%	$1,123,923	$1,081,607,929
Apr 3, 2026	$8.1278	—	—	$8.0227	1.29%	$6,540,527	$1,080,294,184
Apr 2, 2026	$8.1261	—	—	$8.1278	0.02%	$10,971,684	$1,094,444,667
Apr 1, 2026	$7.9858	—	—	$8.1261	1.76%	$11,178,517	$1,094,216,614
Mar 31, 2026	$7.9369	—	—	$7.9858	0.62%	$5,569,631	$1,055,359,105
Mar 30, 2026	$7.8947	—	—	$7.9369	0.53%	$5,066,189	$1,048,900,849
Mar 29, 2026	$7.8488	—	—	$7.8947	0.58%	$5,638,834	$1,043,322,094
Mar 28, 2026	$8.2671	—	—	$7.8488	5.06%	$5,759,836	$1,037,257,565
Mar 27, 2026	$8.3340	—	—	$8.2671	0.80%	$7,176,832	$1,092,541,525
Mar 26, 2026	$9.7697	—	—	$8.3340	14.70%	$20,213,436	$1,101,383,457
Mar 25, 2026	$9.1728	—	—	$9.7697	6.51%	$1,440,481	$1,291,119,452
Mar 24, 2026	$9.8867	—	—	$9.1728	7.22%	$2,233,791	$1,212,232,788
Mar 23, 2026	$8.6191	—	—	$9.8867	14.71%	$1,192,582	$1,306,578,470
Mar 22, 2026	$8.1335	—	—	$8.6191	5.97%	$3,375,848	$1,139,054,644
Mar 21, 2026	$9.3753	—	—	$8.1335	13.25%	$997,561	$1,074,877,160
Mar 20, 2026	$9.1366	—	—	$9.3753	2.61%	$1,623,713	$1,238,991,908
Mar 19, 2026	$9.1670	—	—	$9.1366	0.33%	$2,123,222	$1,207,442,025
Mar 18, 2026	$9.4513	—	—	$9.1670	3.01%	$2,992,735	$1,211,462,701
Mar 17, 2026	$9.4175	—	—	$9.4513	0.36%	$2,128,331	$1,249,039,676
Mar 16, 2026	$8.9830	—	—	$9.4175	4.84%	$1,964,995	$1,244,563,399
Mar 15, 2026	$8.8374	—	—	$8.9830	1.65%	$2,734,023	$1,187,153,109
Mar 14, 2026	$9.1887	—	—	$8.8374	3.82%	$2,768,378	$1,167,907,647
Mar 13, 2026	$8.0589	—	—	$9.1887	14.02%	$1,991,109	$1,214,335,186
Mar 12, 2026	$9.5638	—	—	$8.0589	15.74%	$915,931	$1,065,018,879
Mar 11, 2026	$9.3355	—	—	$9.5638	2.45%	$1,549,561	$1,263,909,927
Mar 10, 2026	$9.2521	—	—	$9.3355	0.90%	$1,722,757	$1,233,739,421
Mar 9, 2026	$8.9936	—	—	$9.2521	2.87%	$1,820,548	$1,222,716,866
Mar 8, 2026	$8.7769	—	—	$8.9936	2.47%	$2,045,317	$1,188,549,995
Mar 7, 2026	$9.2742	—	—	$8.7769	5.36%	$2,459,177	$1,159,911,600
Mar 6, 2026	$8.8186	—	—	$9.2742	5.17%	$1,839,988	$1,225,627,109
Mar 5, 2026	$8.5922	—	—	$8.8186	2.64%	$2,904,294	$1,165,427,919
Mar 4, 2026	$8.3280	—	—	$8.5922	3.17%	$2,975,047	$1,135,504,046
Mar 3, 2026	$8.4130	—	—	$8.3280	1.01%	$3,989,427	$1,100,588,417
Mar 2, 2026	$8.1775	—	—	$8.4130	2.88%	$3,142,021	$1,111,820,202
Mar 1, 2026	$9.2092	—	—	$8.1775	11.20%	$7,832,863	$1,080,703,837
Feb 28, 2026	$9.4031	—	—	$9.2092	2.06%	$2,524,103	$1,217,043,737
Feb 27, 2026	$9.1147	—	—	$9.4031	3.16%	$2,597,597	$1,242,662,400
Feb 26, 2026	$9.0801	—	—	$9.1147	0.38%	$4,192,138	$1,204,549,568
Feb 25, 2026	$8.8398	—	—	$9.0801	2.72%	$2,867,700	$1,199,976,827
Feb 24, 2026	$9.3348	—	—	$8.8398	5.30%	$3,526,142	$1,168,220,053
Feb 23, 2026	$9.8464	—	—	$9.3348	5.20%	$2,050,105	$1,233,639,030
Feb 22, 2026	$9.2615	—	—	$9.8464	6.32%	$1,516,068	$1,301,253,041
Feb 21, 2026	$9.2693	—	—	$9.2615	0.08%	$2,537,374	$1,223,949,486
Feb 20, 2026	$8.5415	—	—	$9.2693	8.52%	$2,304,435	$1,224,977,978
Feb 19, 2026	$9.2282	—	—	$8.5415	7.44%	$6,693,542	$1,128,796,627
Feb 18, 2026	$9.4359	—	—	$9.2282	2.20%	$2,482,020	$1,219,558,972
Feb 17, 2026	$9.0406	—	—	$9.4359	4.37%	$2,161,305	$1,247,000,120
Feb 16, 2026	$9.6807	—	—	$9.0406	6.61%	$2,890,916	$1,194,758,593
Feb 15, 2026	$9.1139	—	—	$9.6807	6.22%	$1,835,499	$1,279,358,865
Feb 14, 2026	$8.8478	—	—	$9.1139	3.01%	$2,746,192	$1,204,441,152
Feb 13, 2026	$8.6981	—	—	$8.8478	1.72%	$2,926,066	$1,169,285,183
Feb 12, 2026	$8.0714	—	—	$8.6981	7.76%	$3,307,444	$1,149,491,652
Feb 11, 2026	$8.4344	—	—	$8.0714	4.30%	$3,122,735	$1,066,674,950
Feb 10, 2026	$9.3233	—	—	$8.4344	9.53%	$2,563,272	$1,114,651,957
Feb 9, 2026	$8.7303	—	—	$9.3233	6.79%	$2,488,090	$1,232,123,365
Feb 8, 2026	$8.6355	—	—	$8.7303	1.10%	$6,352,771	$1,153,751,364
Feb 7, 2026	$8.1653	—	—	$8.6355	5.76%	$14,278,393	$1,141,219,943
Feb 6, 2026	$9.2149	—	—	$8.1653	11.39%	$10,263,190	$1,079,089,458
Feb 5, 2026	$9.4531	—	—	$9.2149	2.52%	$5,158,622	$1,217,791,912
Feb 4, 2026	$9.6497	—	—	$9.4531	2.04%	$4,942,341	$1,249,270,457
Feb 3, 2026	$9.2773	—	—	$9.6497	4.01%	$6,434,980	$1,275,256,368
Feb 2, 2026	$9.3450	—	—	$9.2773	0.72%	$4,528,976	$1,226,040,072
Feb 1, 2026	$10.4321	—	—	$9.3450	10.42%	$7,553,100	$1,234,989,685
Jan 31, 2026	$10.6481	—	—	$10.4321	2.03%	$5,424,202	$1,378,660,467
Jan 30, 2026	$11.1490	—	—	$10.6481	4.49%	$3,174,691	$1,407,196,365
Jan 29, 2026	$11.1844	—	—	$11.1490	0.32%	$2,468,463	$1,473,396,649
Jan 28, 2026	$11.0430	—	—	$11.1844	1.28%	$2,515,598	$1,478,078,658
Jan 27, 2026	$10.7883	—	—	$11.0430	2.36%	$2,720,827	$1,459,386,805
Jan 26, 2026	$11.3191	—	—	$10.7883	4.69%	$2,933,700	$1,425,728,215
Jan 25, 2026	$11.1216	—	—	$11.3191	1.78%	$1,477,508	$1,495,878,773
Jan 24, 2026	$11.0652	—	—	$11.1216	0.51%	$2,513,763	$1,469,774,126
Jan 23, 2026	$10.9365	—	—	$11.0652	1.18%	$2,632,119	$1,462,317,129
Jan 22, 2026	$10.7333	—	—	$10.9365	1.89%	$3,703,432	$1,445,311,825
Jan 21, 2026	$11.1368	—	—	$10.7333	3.62%	$3,507,438	$1,418,458,246
Jan 20, 2026	$11.5241	—	—	$11.1368	3.36%	$3,553,080	$1,471,778,083
Jan 19, 2026	$11.4894	—	—	$11.5241	0.30%	$2,219,774	$1,522,970,088
Jan 18, 2026	$11.6637	—	—	$11.4894	1.49%	$1,104,757	$1,518,385,793
Jan 17, 2026	$11.6123	—	—	$11.6637	0.44%	$1,951,128	$1,541,417,589
Jan 16, 2026	$11.6178	—	—	$11.6123	0.05%	$3,583,221	$1,534,627,403
Jan 15, 2026	$11.7009	—	—	$11.6178	0.71%	$3,552,214	$1,535,345,447
Jan 14, 2026	$11.3802	—	—	$11.7009	2.82%	$2,944,937	$1,546,337,993
Jan 13, 2026	$11.3825	—	—	$11.3802	0.02%	$3,082,993	$1,503,945,324
Jan 12, 2026	$10.9657	—	—	$11.3825	3.80%	$1,559,897	$1,504,260,253
Jan 11, 2026	$11.6227	—	—	$10.9657	5.65%	$4,807,584	$1,449,171,551
Jan 10, 2026	$11.3847	—	—	$11.6227	2.09%	$3,034,711	$1,535,996,676
Jan 9, 2026	$11.4661	—	—	$11.3847	0.71%	$2,416,931	$1,504,546,904
Jan 8, 2026	$11.6420	—	—	$11.4661	1.51%	$2,695,322	$1,515,298,179
Jan 7, 2026	$11.4692	—	—	$11.6420	1.51%	$2,837,901	$1,538,544,265
Jan 6, 2026	$11.1380	—	—	$11.4692	2.97%	$2,814,884	$1,515,718,024
Jan 5, 2026	$11.0159	—	—	$11.1380	1.11%	$1,761,624	$1,471,936,313
Jan 4, 2026	$10.9961	—	—	$11.0159	0.18%	$1,250,622	$1,455,805,741
Jan 3, 2026	$10.8109	—	—	$10.9961	1.71%	$2,917,302	$1,453,187,539
Jan 2, 2026	$10.71	—	—	$10.8109	0.94%	$837,574	$1,428,710,387
Jan 1, 2026	$10.7697	—	—	$10.71	0.55%	$1,251,958	$1,388,608,919
Dec 31, 2025	$10.7193	—	—	$10.7697	0.47%	$1,418,350	$1,396,711,530
Dec 30, 2025	$10.82	—	—	$10.7193	0.93%	$2,080,304	$1,389,912,384
Dec 29, 2025	$10.8381	—	—	$10.82	0.17%	$1,070,720	$1,402,568,669
Dec 28, 2025	$10.7907	—	—	$10.8381	0.44%	$1,001,248	$1,405,549,273
Dec 27, 2025	$10.7333	—	—	$10.7907	0.54%	$1,703,212	$1,398,951,889
Dec 26, 2025	$10.8166	—	—	$10.7333	0.77%	$1,629,049	$1,391,131,378
Dec 25, 2025	$10.8439	—	—	$10.8166	0.25%	$1,837,295	$1,403,580,903
Dec 24, 2025	$10.8485	—	—	$10.8439	0.04%	$3,180,134	$1,405,873,575
Dec 23, 2025	$10.8895	—	—	$10.8485	0.38%	$5,066,578	$1,406,662,659
Dec 22, 2025	$10.7659	—	—	$10.8895	1.15%	$2,680,670	$1,410,438,047
Dec 21, 2025	$10.7514	—	—	$10.7659	0.13%	$2,887,894	$1,396,072,428
Dec 20, 2025	$10.3316	—	—	$10.7514	4.06%	$8,080,270	$1,395,592,197
Dec 19, 2025	$10.3728	—	—	$10.3316	0.40%	$8,129,691	$1,339,491,758
Dec 18, 2025	$10.4956	—	—	$10.3728	1.17%	$7,068,208	$1,344,262,337
Dec 17, 2025	$10.3095	—	—	$10.4956	1.81%	$5,532,521	$1,362,986,740
Dec 16, 2025	$10.5132	—	—	$10.3095	1.94%	$7,388,985	$1,337,008,402
Dec 15, 2025	$10.6892	—	—	$10.5132	1.65%	$1,593,085	$1,364,404,064
Dec 14, 2025	$10.5874	—	—	$10.6892	0.96%	$2,532,105	$1,386,480,264
Dec 13, 2025	$10.7332	—	—	$10.5874	1.36%	$2,007,511	$1,372,917,851
Dec 12, 2025	$10.7325	—	—	$10.7332	0.01%	$5,371,560	$1,391,665,983
Dec 11, 2025	$10.4942	—	—	$10.7325	2.27%	$5,884,024	$1,391,572,897
Dec 10, 2025	$10.2052	—	—	$10.4942	2.83%	$6,147,138	$1,359,157,470
Dec 9, 2025	$10.3110	—	—	$10.2052	1.03%	$5,393,769	$1,323,175,072
Dec 8, 2025	$10.0865	—	—	$10.3110	2.23%	$1,697,134	$1,335,851,674
Dec 7, 2025	$10.0204	—	—	$10.0865	0.66%	$4,420,536	$1,308,191,691
Dec 6, 2025	$10.5329	—	—	$10.0204	4.87%	$7,310,628	$1,300,006,277
Dec 5, 2025	$10.6042	—	—	$10.5329	0.67%	$8,265,545	$1,365,702,689
Dec 4, 2025	$10.1984	—	—	$10.6042	3.98%	$6,933,337	$1,375,137,776
Dec 3, 2025	$9.5574	—	—	$10.1984	6.71%	$7,266,999	$1,321,905,337
Dec 2, 2025	$10.0543	—	—	$9.5574	4.94%	$9,974,644	$1,239,405,809
Dec 1, 2025	$10.5258	—	—	$10.0543	4.48%	$9,977,968	$1,303,598,774
Nov 30, 2025	$11.6155	—	—	$10.5258	9.38%	$8,931,589	$1,364,895,742
Nov 29, 2025	$11.7287	—	—	$11.6155	0.97%	$8,064,120	$1,506,316,775
Nov 28, 2025	$12.1904	—	—	$11.7287	3.79%	$8,058,399	$1,510,420,079
Nov 27, 2025	$11.6404	—	—	$12.1904	4.72%	$6,038,847	$1,581,776,982
Nov 26, 2025	$11.6211	—	—	$11.6404	0.17%	$6,298,184	$1,509,857,958
Nov 25, 2025	$11.4148	—	—	$11.6211	1.81%	$6,383,988	$1,507,330,755
Nov 24, 2025	$11.2516	—	—	$11.4148	1.45%	$6,723,001	$1,482,071,482
Nov 23, 2025	$11.4681	—	—	$11.2516	1.89%	$5,450,678	$1,458,601,976
Nov 22, 2025	$11.4011	—	—	$11.4681	0.59%	$11,467,177	$1,487,473,283
Nov 21, 2025	$11.9814	—	—	$11.4011	4.84%	$2,668,195	$1,482,159,204
Nov 20, 2025	$12.1686	—	—	$11.9814	1.54%	$3,513,293	$1,552,628,900
Nov 19, 2025	$11.9392	—	—	$12.1686	1.92%	$7,512,584	$1,578,987,987
Nov 18, 2025	$12.0509	—	—	$11.9392	0.93%	$8,238,931	$1,547,898,278
Nov 17, 2025	$12.2674	—	—	$12.0509	1.76%	$8,372,452	$1,563,846,330
Nov 16, 2025	$12.2108	—	—	$12.2674	0.46%	$7,047,340	$1,590,408,377
Nov 15, 2025	$12.4963	—	—	$12.2108	2.28%	$4,307,836	$1,577,903,817
Nov 14, 2025	$12.7867	—	—	$12.4963	2.27%	$9,946,257	$1,625,260,115
Nov 13, 2025	$12.9570	—	—	$12.7867	1.31%	$8,329,191	$1,657,830,254
Nov 12, 2025	$13.1218	—	—	$12.9570	1.26%	$8,053,649	$1,680,541,138
Nov 11, 2025	$13.4384	—	—	$13.1218	2.36%	$7,120,905	$1,702,568,175
Nov 10, 2025	$12.8635	—	—	$13.4384	4.47%	$6,780,940	$1,743,287,432
Nov 9, 2025	$12.8360	—	—	$12.8635	0.21%	$7,973,550	$1,668,896,267
Nov 8, 2025	$12.2402	—	—	$12.8360	4.87%	$11,259,821	$1,675,604,677
Nov 7, 2025	$12.4882	—	—	$12.2402	1.99%	$8,565,577	$1,584,010,070
Nov 6, 2025	$11.8103	—	—	$12.4882	5.74%	$7,237,508	$1,636,154,254
Nov 5, 2025	$12.4334	—	—	$11.8103	5.01%	$3,207,152	$1,532,132,730
Nov 4, 2025	$13.4249	—	—	$12.4334	7.39%	$10,676,838	$1,612,091,008
Nov 3, 2025	$13.4145	—	—	$13.4249	0.08%	$4,979,383	$1,744,594,471
Nov 2, 2025	$13.3433	—	—	$13.4145	0.53%	$4,909,805	$1,740,244,498
Nov 1, 2025	$13.0320	—	—	$13.3433	2.39%	$2,715,010	$1,730,550,473
Oct 31, 2025	$13.4211	—	—	$13.0320	2.90%	$6,891,756	$1,690,371,269
Oct 30, 2025	$13.2526	—	—	$13.4211	1.27%	$5,692,633	$1,742,323,847
Oct 29, 2025	$13.5648	—	—	$13.2526	2.30%	$7,401,059	$1,721,846,697
Oct 28, 2025	$13.6655	—	—	$13.5648	0.74%	$2,578,509	$1,759,170,147
Oct 27, 2025	$13.3376	—	—	$13.6655	2.46%	$6,758,874	$1,775,022,619
Oct 26, 2025	$13.6257	—	—	$13.3376	2.11%	$8,106,196	$1,730,208,614
Oct 25, 2025	$13.4592	—	—	$13.6257	1.24%	$3,023,415	$1,767,515,124
Oct 24, 2025	$13.0697	—	—	$13.4592	2.98%	$2,844,576	$1,744,959,945
Oct 23, 2025	$13.3448	—	—	$13.0697	2.06%	$7,987,031	$1,697,269,545
Oct 22, 2025	$13.4091	—	—	$13.3448	0.48%	$7,201,534	$1,731,595,497
Oct 21, 2025	$13.5546	—	—	$13.4091	1.07%	$8,349,636	$1,740,777,914
Oct 20, 2025	$13.7911	—	—	$13.5546	1.71%	$9,992,613	$1,758,143,060
Oct 19, 2025	$13.6078	—	—	$13.7911	1.35%	$6,110,179	$1,789,276,590
Oct 18, 2025	$13.6078	—	—	$13.6078	0.00%	$11,199,664	$1,765,547,836

A(z) KuCoin történelmi adatairól

This page lists daily KuCoin (KCS) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.