KuCoin KCS
coin with its own chainRank 74 by market cap
7.067 $+2.39 %over 24h
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.
Price history
Showing the last 35 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|---|---|---|---|---|---|
| September 2026 | 7.080 | 7.286 | 6.912 | 7.068 | −0.18 % | 11.7 K $ |
| August 2026 | 6.528 | 7.964 | 6.424 | 7.080 | +8.46 % | 50.9 K $ |
| July 2026 | 6.647 | 7.294 | 6.258 | 6.528 | −1.79 % | 28.8 K $ |
| June 2026 | 7.844 | 7.883 | 6.000 | 6.647 | −15.26 % | 112.2 K $ |
| May 2026 | 8.451 | 8.767 | 7.728 | 7.844 | −7.18 % | 68.5 K $ |
| April 2026 | 8.133 | 8.846 | 7.824 | 8.451 | +3.91 % | 100.2 K $ |
| March 2026 | 7.888 | 8.610 | 7.468 | 8.133 | +3.11 % | 564.9 K $ |
| February 2026 | 9.140 | 9.512 | 7.093 | 7.888 | −13.70 % | 590.5 K $ |
| January 2026 | 10.73 | 11.67 | 8.577 | 9.140 | −14.78 % | 272.2 K $ |
| December 2025 | 10.06 | 10.99 | 9.161 | 10.73 | +6.65 % | 87.8 K $ |
| November 2025 | 13.35 | 13.58 | 10.03 | 10.06 | −24.66 % | 123.8 K $ |
| October 2025 | 15.31 | 16.99 | 12.67 | 13.35 | −12.83 % | 236.1 K $ |
| September 2025 | 14.52 | 16.62 | 14.14 | 15.31 | +5.47 % | 203.2 K $ |
| August 2025 | 11.26 | 14.56 | 9.357 | 14.52 | +28.99 % | 410.4 K $ |
| July 2025 | 11.14 | 12.23 | 10.95 | 11.26 | +1.03 % | 191.5 K $ |
| June 2025 | 11.24 | 11.45 | 9.624 | 11.14 | −0.85 % | 210.1 K $ |
| May 2025 | 10.93 | 12.15 | 9.600 | 11.24 | +2.78 % | 262.1 K $ |
| April 2025 | 11.13 | 11.22 | 7.183 | 10.93 | −1.76 % | 230.7 K $ |
| March 2025 | 11.41 | 12.15 | 10.77 | 11.13 | −2.45 % | 183.2 K $ |
| February 2025 | 13.91 | 14.22 | 11.26 | 11.41 | −18.01 % | 459.2 K $ |
| January 2025 | 10.56 | 14.64 | 10.09 | 13.91 | +31.75 % | 412.9 K $ |
| December 2024 | 12.02 | 13.80 | 10.18 | 10.56 | −12.16 % | 160.7 K $ |
| November 2024 | 8.865 | 12.14 | 8.780 | 12.02 | +35.59 % | 110.2 K $ |
| October 2024 | 8.057 | 9.482 | 7.394 | 8.865 | +10.03 % | 74.8 K $ |
| September 2024 | 8.289 | 8.666 | 7.090 | 8.057 | −2.81 % | 89.3 K $ |
| August 2024 | 9.525 | 9.525 | 6.265 | 8.289 | −12.97 % | 69.3 K $ |
| July 2024 | 10.00 | 10.10 | 8.521 | 9.525 | −4.80 % | 16.0 K $ |
| June 2024 | 10.02 | 10.81 | 9.245 | 10.00 | −0.17 % | 17.6 K $ |
| May 2024 | 9.618 | 10.70 | 9.192 | 10.02 | +4.20 % | 43.6 K $ |
| April 2024 | 11.44 | 11.59 | 7.583 | 9.618 | −15.94 % | 72.8 K $ |
| March 2024 | 11.40 | 16.35 | 10.50 | 11.44 | +0.37 % | 191.0 K $ |
| February 2024 | 9.429 | 11.55 | 9.317 | 11.40 | +20.90 % | 35.4 K $ |
| January 2024 | 10.28 | 10.69 | 9.381 | 9.429 | −8.28 % | 34.2 K $ |
| December 2023 | 7.975 | 14.55 | 7.678 | 10.28 | +28.90 % | 1.22 M $ |
| November 2023 | 7.000 | 8.312 | 7.000 | 7.975 | +13.93 % | 218.5 K $ |