KuCoin
KCS
Rank #74
$13.12
Updated 6 days ago
Market Cap
$1.70B
24h Volume
$7.77M
Avg Volume (90d)
$6.15M
24h High/Low
$13.36
$13.04
$13.04
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
Circle Ventures Portfolio
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.12 | $13.36 | $13.04 | $13.12 | $7.77M | $1.70B |
| Nov 10, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $6.92M | $1.74B |
| Nov 9, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $8.07M | $1.67B |
| Nov 8, 2025 | $12.92 | $12.92 | $12.92 | $12.92 | $11.62M | $1.68B |
| Nov 7, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $3.42M | $1.58B |
| Nov 6, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $3.73M | $1.64B |
| Nov 5, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $9.34M | $1.53B |
| Nov 4, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $10.92M | $1.61B |
| Nov 3, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $4.96M | $1.74B |
| Nov 2, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $4.91M | $1.74B |
| Nov 1, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $2.69M | $1.73B |
| Oct 31, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $6.33M | $1.69B |
| Oct 30, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $3.64M | $1.75B |
| Oct 29, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $7.38M | $1.73B |
| Oct 28, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $8.13M | $1.76B |
| Oct 27, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $7.13M | $1.77B |
| Oct 26, 2025 | $13.34 | $13.34 | $13.34 | $13.34 | $6.92M | $1.73B |
| Oct 25, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $6.29M | $1.77B |
| Oct 24, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $5.60M | $1.74B |
| Oct 23, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $2.84M | $1.69B |
| Oct 22, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $7.18M | $1.73B |
| Oct 21, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $9.03M | $1.74B |
| Oct 20, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $9.98M | $1.76B |
| Oct 19, 2025 | $13.79 | $13.79 | $13.79 | $13.79 | $6.11M | $1.79B |
| Oct 18, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $11.07M | $1.77B |
| Oct 17, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | $11.56M | $1.80B |
| Oct 16, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $9.79M | $1.83B |
| Oct 15, 2025 | $14.36 | $14.36 | $14.36 | $14.36 | $11.55M | $1.86B |
| Oct 14, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $3.75M | $1.89B |
| Oct 13, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $12.20M | $1.89B |
| Oct 12, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $9.15M | $1.85B |
| Oct 11, 2025 | $14.37 | $14.37 | $14.37 | $14.37 | $20.69M | $1.87B |
| Oct 10, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | $7.91M | $2.02B |
| Oct 9, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $7.97M | $2.06B |
| Oct 8, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $7.21M | $2.06B |
| Oct 7, 2025 | $16.17 | $16.17 | $16.17 | $16.17 | $5.78M | $2.10B |
| Oct 6, 2025 | $16.02 | $16.02 | $16.02 | $16.02 | $5.75M | $2.08B |
| Oct 5, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $5.85M | $2.07B |
| Oct 4, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $11.00M | $2.09B |
| Oct 3, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $7.14M | $2.03B |
| Oct 2, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $5.83M | $2.02B |
| Oct 1, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | $5.35M | $1.95B |
| Sep 30, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $4.82M | $1.95B |
| Sep 29, 2025 | $15.18 | $15.18 | $15.18 | $15.18 | $2.43M | $1.93B |
| Sep 28, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $1.82M | $1.93B |
| Sep 27, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $2.94M | $1.93B |
| Sep 26, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $2.12M | $1.92B |
| Sep 25, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | $2.97M | $1.96B |
| Sep 24, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $3.46M | $1.97B |
| Sep 23, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $4.84M | $1.97B |
| Sep 22, 2025 | $15.72 | $15.72 | $15.72 | $15.72 | $1.96M | $2.00B |
| Sep 21, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $2.13M | $2.01B |
| Sep 20, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $2.51M | $2.00B |
| Sep 19, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $3.38M | $2.01B |
| Sep 18, 2025 | $15.91 | $15.91 | $15.91 | $15.91 | $4.01M | $2.03B |
| Sep 17, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $3.93M | $2.02B |
| Sep 16, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $6.57M | $2.03B |
| Sep 15, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $5.05M | $2.05B |
| Sep 14, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $7.55M | $2.04B |
| Sep 13, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $8.99M | $1.95B |
| Sep 12, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $6.15M | $1.95B |
| Sep 11, 2025 | $14.99 | $14.99 | $14.99 | $14.99 | $4.82M | $1.91B |
| Sep 10, 2025 | $14.63 | $14.63 | $14.63 | $14.63 | $5.96M | $1.87B |
| Sep 9, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $4.62M | $1.82B |
| Sep 8, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $2.86M | $1.83B |
| Sep 7, 2025 | $14.24 | $14.24 | $14.24 | $14.24 | $3.72M | $1.81B |
| Sep 6, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $5.31M | $1.84B |
| Sep 5, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $2.76M | $1.89B |
| Sep 4, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $5.32M | $1.93B |
| Sep 3, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $7.77M | $1.91B |
| Sep 2, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $6.20M | $1.86B |
| Sep 1, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $6.99M | $1.85B |
| Aug 31, 2025 | $14.10 | $14.10 | $14.10 | $14.10 | $6.18M | $1.79B |
| Aug 30, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $6.69M | $1.76B |
| Aug 29, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $6.03M | $1.74B |
| Aug 28, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $5.28M | $1.68B |
| Aug 27, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $5.09M | $1.66B |
| Aug 26, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $4.67M | $1.59B |
| Aug 25, 2025 | $12.98 | $12.98 | $12.98 | $12.98 | $6.31M | $1.65B |
| Aug 24, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | $5.43M | $1.66B |
| Aug 23, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $6.07M | $1.70B |
| Aug 22, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $4.38M | $1.57B |
| Aug 21, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $3.94M | $1.60B |
| Aug 20, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $2.23M | $1.54B |
| Aug 19, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $5.66M | $1.58B |