KuCoin
KCS
Rank #74
$10.24
Updated 4 months ago
Market Cap
$1.32B
24h Volume
$6.77M
Avg Volume (6m)
$7.13M
24h High/Low
$10.38
$9.68
$9.68
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $10.24 | $10.38 | $9.68 | $10.24 | $6.77M | $1.32B |
| Dec 2, 2025 | $9.56 | $10.33 | $9.55 | $10.20 | $7.61M | $1.28B |
| Dec 1, 2025 | $10.05 | $10.05 | $9.21 | $9.57 | $10.93M | $1.24B |
| Nov 30, 2025 | $10.53 | $10.99 | $10.02 | $10.06 | $9.78M | $1.38B |
| Nov 29, 2025 | $11.62 | $11.68 | $10.33 | $10.33 | $6.78M | $1.48B |
| Nov 28, 2025 | $11.73 | $11.77 | $11.54 | $11.62 | $7.31M | $1.51B |
| Nov 27, 2025 | $12.19 | $12.22 | $11.59 | $11.64 | $7.19M | $1.53B |
| Nov 26, 2025 | $11.65 | $12.16 | $11.65 | $12.16 | $5.78M | $1.53B |
| Nov 25, 2025 | $11.62 | $11.71 | $11.52 | $11.71 | $5.96M | $1.50B |
| Nov 24, 2025 | $11.41 | $11.69 | $11.39 | $11.61 | $6.32M | $1.49B |
| Nov 23, 2025 | $11.25 | $11.66 | $11.25 | $11.52 | $5.52M | $1.49B |
| Nov 22, 2025 | $11.48 | $11.49 | $11.11 | $11.31 | $7.68M | $1.46B |
| Nov 21, 2025 | $11.40 | $11.81 | $11.17 | $11.36 | $8.76M | $1.49B |
| Nov 20, 2025 | $11.98 | $12.05 | $11.51 | $11.67 | $6.34M | $1.54B |
| Nov 19, 2025 | $12.18 | $12.18 | $11.53 | $11.84 | $6.43M | $1.55B |
| Nov 18, 2025 | $11.94 | $12.24 | $11.86 | $12.17 | $7.48M | $1.56B |
| Nov 17, 2025 | $12.05 | $12.34 | $11.81 | $11.93 | $7.88M | $1.58B |
| Nov 16, 2025 | $12.26 | $12.37 | $11.94 | $12.03 | $6.84M | $1.58B |
| Nov 15, 2025 | $12.17 | $12.35 | $12.15 | $12.22 | $7.42M | $1.59B |
| Nov 14, 2025 | $12.50 | $12.64 | $12.20 | $12.28 | $9.35M | $1.61B |
| Nov 13, 2025 | $12.79 | $13.24 | $12.37 | $12.49 | $7.99M | $1.67B |
| Nov 12, 2025 | $12.96 | $13.22 | $12.76 | $12.80 | $7.82M | $1.68B |
| 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 |