KuCoin KCS

монета собственной сети

Ранг 75 по капитализации

7.002 $+2.61 %за 24 ч

MEXC · KCS/USDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	6.787	—	—
2026-09-15	—	—	—	6.769	—	—
2026-09-14	—	—	—	6.948	—	—
2026-09-13	—	—	—	6.833	—	—
2026-09-12	—	—	—	6.916	—	—
2026-09-11	—	—	—	6.918	—	—
2026-09-10	—	—	—	6.853	—	—
2026-09-09	—	—	—	6.959	—	—
2026-09-08	—	—	—	7.038	—	—
2026-09-07	7.160	7.169	7.000	7.026	−1.87 %	1.33 K $
2026-09-06	7.242	7.280	7.088	7.160	−1.13 %	2.71 K $
2026-09-05	7.061	7.259	7.058	7.242	+2.56 %	436 $
2026-09-04	7.186	7.186	6.987	7.061	−1.74 %	2.88 K $
2026-09-03	6.912	7.226	6.912	7.186	+3.96 %	1.66 K $
2026-09-02	7.005	7.011	6.912	6.912	−1.33 %	249 $
2026-09-01	7.080	7.286	6.924	7.005	−1.06 %	2.46 K $
2026-08-31	6.890	7.195	6.875	7.080	+2.76 %	4.21 K $
2026-08-30	6.847	7.073	6.838	6.890	+0.63 %	1.76 K $
2026-08-29	6.918	6.934	6.837	6.847	−1.03 %	1.00 K $
2026-08-28	7.214	7.235	6.879	6.918	−4.10 %	917 $
2026-08-27	7.259	7.460	7.177	7.214	−0.62 %	2.13 K $
2026-08-26	7.210	7.302	7.095	7.259	+0.68 %	1.69 K $
2026-08-25	7.579	7.731	7.127	7.210	−4.87 %	8.47 K $
2026-08-24	7.336	7.584	7.285	7.579	+3.31 %	3.27 K $
2026-08-23	7.496	7.519	7.307	7.336	−2.13 %	6.88 K $
2026-08-22	7.867	7.889	7.374	7.496	−4.72 %	2.89 K $
2026-08-21	7.419	7.964	7.419	7.867	+6.04 %	2.45 K $
2026-08-20	7.243	7.455	7.243	7.419	+2.43 %	1.08 K $
2026-08-19	6.573	7.407	6.533	7.243	+10.19 %	7.91 K $
2026-08-18	6.521	6.648	6.485	6.573	+0.80 %	892 $
2026-08-17	6.599	6.599	6.515	6.521	−1.18 %	38 $
2026-08-16	6.569	6.625	6.533	6.599	+0.46 %	28 $
2026-08-15	6.607	6.607	6.549	6.569	−0.58 %	38 $
2026-08-14	6.652	6.652	6.574	6.607	−0.68 %	26 $
2026-08-13	6.578	6.701	6.567	6.652	+1.12 %	62 $
2026-08-12	6.647	6.682	6.556	6.578	−1.04 %	1.01 K $
2026-08-11	6.628	6.724	6.628	6.647	+0.29 %	31 $
2026-08-10	6.612	6.718	6.595	6.628	+0.24 %	264 $
2026-08-09	6.678	6.777	6.612	6.612	−0.99 %	275 $
2026-08-08	6.599	6.701	6.584	6.678	+1.20 %	40 $
2026-08-07	6.552	6.641	6.534	6.599	+0.72 %	173 $
2026-08-06	6.627	6.629	6.547	6.552	−1.13 %	1.14 K $
2026-08-05	6.553	6.627	6.512	6.627	+1.13 %	28 $
2026-08-04	6.424	6.553	6.424	6.553	+2.01 %	180 $
2026-08-03	6.585	6.633	6.424	6.424	−2.44 %	890 $
2026-08-02	6.594	6.644	6.563	6.585	−0.14 %	450 $
2026-08-01	6.528	6.594	6.484	6.594	+1.01 %	641 $
2026-07-31	6.669	6.719	6.528	6.528	−2.11 %	619 $
2026-07-30	6.629	6.730	6.607	6.669	+0.60 %	400 $
2026-07-29	6.693	6.774	6.559	6.629	−0.96 %	1.21 K $
2026-07-28	6.682	6.693	6.535	6.693	+0.16 %	103 $
2026-07-27	6.706	6.832	6.583	6.682	−0.36 %	7.59 K $
2026-07-26	6.612	6.706	6.513	6.706	+1.42 %	2.16 K $
2026-07-25	6.481	6.619	6.462	6.612	+2.02 %	686 $
2026-07-24	6.579	6.634	6.258	6.481	−1.49 %	5.25 K $
2026-07-23	6.720	6.720	6.577	6.579	−2.10 %	15 $
2026-07-22	6.704	6.814	6.688	6.720	+0.24 %	156 $
2026-07-21	6.694	6.772	6.661	6.704	+0.15 %	45 $
2026-07-20	6.620	6.722	6.589	6.694	+1.12 %	49 $
2026-07-19	6.682	6.682	6.594	6.620	−0.93 %	21 $