KuCoin (KCS) História ceny 2025 za rok

In 2025, KuCoin opened at $13.6078 and closed the year at $10.7697, a change of −20.86%. The highest price was $13.7911 and the lowest $9.5574.

Dátum	Otvorenie	Maximum	Minimum	Zatvorenie	Zmena	Objem	Trhová kapitalizácia
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

O historických údajoch KuCoin

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.