KuCoin
KCS
Rank #74
$10.24
Updated 25 days ago
Market Cap
$1.32B
24h Volume
$6.77M
Avg Volume (6m)
$5.76M
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 |
| 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 |
| Aug 18, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $4.30M | $1.69B |
| Aug 17, 2025 | $13.21 | $13.21 | $13.21 | $13.21 | $9.50M | $1.68B |
| Aug 16, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $9.09M | $1.62B |
| Aug 15, 2025 | $13.13 | $13.13 | $13.13 | $13.13 | $13.16M | $1.68B |
| Aug 14, 2025 | $12.58 | $12.58 | $12.58 | $12.58 | $8.40M | $1.60B |
| Aug 13, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $4.44M | $1.53B |
| Aug 12, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $4.17M | $1.50B |
| Aug 11, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $2.97M | $1.52B |
| Aug 10, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $8.00M | $1.52B |
| Aug 9, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $7.56M | $1.34B |
| Aug 8, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $2.42M | $1.34B |
| Aug 7, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $4.32M | $1.34B |
| Aug 6, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $4.09M | $1.34B |
| Aug 5, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $5.92M | $1.36B |
| Aug 4, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $3.25M | $1.34B |
| Aug 3, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $5.20M | $1.33B |
| Aug 2, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $6.94M | $1.35B |
| Aug 1, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $4.41M | $1.44B |
| Jul 31, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $4.79M | $1.45B |
| Jul 30, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $6.07M | $1.44B |
| Jul 29, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $5.92M | $1.46B |
| Jul 28, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $5.04M | $1.48B |
| Jul 27, 2025 | $11.65 | $11.65 | $11.65 | $11.65 | $6.98M | $1.49B |
| Jul 26, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $5.89M | $1.53B |
| Jul 25, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $3.77M | $1.54B |
| Jul 24, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $4.91M | $1.55B |
| Jul 23, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $5.79M | $1.54B |
| Jul 22, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $5.26M | $1.56B |
| Jul 21, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $4.67M | $1.54B |
| Jul 20, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $3.60M | $1.53B |
| Jul 19, 2025 | $11.92 | $11.92 | $11.92 | $11.92 | $3.06M | $1.52B |
| Jul 18, 2025 | $11.92 | $11.92 | $11.92 | $11.92 | $6.45M | $1.52B |
| Jul 17, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $2.27M | $1.50B |
| Jul 16, 2025 | $11.59 | $11.59 | $11.59 | $11.59 | $3.32M | $1.48B |
| Jul 15, 2025 | $11.52 | $11.52 | $11.52 | $11.52 | $2.20M | $1.47B |
| Jul 14, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $3.47M | $1.46B |
| Jul 13, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $2.27M | $1.45B |
| Jul 12, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $4.07M | $1.46B |
| Jul 11, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48M | $1.45B |
| Jul 10, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $3.01M | $1.42B |
| Jul 9, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $1.84M | $1.41B |
| Jul 8, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $2.13M | $1.41B |
| Jul 7, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $890.36K | $1.41B |
| Jul 6, 2025 | $11.01 | $11.01 | $11.01 | $11.01 | $1.41M | $1.40B |
| Jul 5, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $1.63M | $1.40B |
| Jul 4, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $1.54M | $1.41B |
| Jul 3, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $1.23M | $1.42B |
| Jul 2, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $1.27M | $1.40B |
| Jul 1, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $3.93M | $1.39B |
| Jun 30, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $3.24M | $1.40B |
| Jun 29, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $2.99M | $1.39B |
| Jun 28, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $3.15M | $1.39B |