KuCoin Token USD (KCS-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46AM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | 1,610,752 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 9.49 | 9.79 | 9.44 | 9.75 | 9.75 | 1,467,833 |
| 01 may 2024 | 9.66 | 9.67 | 9.22 | 9.49 | 9.49 | 1,903,845 |
| 30 abr 2024 | 9.99 | 10.02 | 9.55 | 9.66 | 9.66 | 1,522,517 |
| 29 abr 2024 | 10.08 | 10.13 | 9.89 | 9.99 | 9.99 | 1,219,104 |
| 28 abr 2024 | 10.01 | 10.16 | 9.95 | 10.08 | 10.08 | 1,268,548 |
| 27 abr 2024 | 10.00 | 10.12 | 9.88 | 10.01 | 10.01 | 1,056,691 |
| 26 abr 2024 | 10.18 | 10.24 | 9.98 | 10.00 | 10.00 | 1,203,597 |
| 25 abr 2024 | 9.94 | 10.19 | 9.88 | 10.18 | 10.18 | 1,131,927 |
| 24 abr 2024 | 9.96 | 10.36 | 9.88 | 9.94 | 9.94 | 1,911,459 |
| 23 abr 2024 | 9.71 | 10.02 | 9.57 | 9.96 | 9.96 | 1,672,068 |
| 22 abr 2024 | 9.70 | 9.88 | 9.62 | 9.71 | 9.71 | 1,615,635 |
| 21 abr 2024 | 9.24 | 9.72 | 9.23 | 9.70 | 9.70 | 1,692,164 |
| 20 abr 2024 | 8.90 | 9.25 | 8.85 | 9.24 | 9.24 | 1,296,265 |
| 19 abr 2024 | 8.55 | 8.94 | 8.21 | 8.90 | 8.90 | 2,908,096 |
| 18 abr 2024 | 8.11 | 8.57 | 8.07 | 8.55 | 8.55 | 2,374,622 |
| 17 abr 2024 | 8.29 | 8.53 | 7.89 | 8.11 | 8.11 | 2,255,296 |
| 16 abr 2024 | 8.47 | 8.55 | 8.10 | 8.29 | 8.29 | 2,347,286 |
| 15 abr 2024 | 8.86 | 8.93 | 8.33 | 8.47 | 8.47 | 2,658,817 |
| 14 abr 2024 | 8.73 | 8.96 | 8.53 | 8.86 | 8.86 | 3,502,472 |
| 13 abr 2024 | 10.03 | 10.11 | 7.66 | 8.73 | 8.73 | 5,683,719 |
| 12 abr 2024 | 10.50 | 10.53 | 10.00 | 10.03 | 10.03 | 3,180,773 |
| 11 abr 2024 | 10.52 | 10.56 | 10.33 | 10.50 | 10.50 | 1,620,134 |
| 10 abr 2024 | 10.47 | 10.66 | 10.33 | 10.52 | 10.52 | 2,151,564 |
| 09 abr 2024 | 10.39 | 10.52 | 10.26 | 10.47 | 10.47 | 2,491,869 |
| 08 abr 2024 | 10.38 | 10.62 | 10.34 | 10.39 | 10.39 | 2,719,634 |
| 07 abr 2024 | 10.35 | 10.44 | 10.29 | 10.38 | 10.38 | 1,242,664 |
| 06 abr 2024 | 10.46 | 10.53 | 10.26 | 10.35 | 10.35 | 1,383,936 |
| 05 abr 2024 | 10.74 | 10.75 | 10.25 | 10.46 | 10.46 | 1,973,861 |
| 04 abr 2024 | 10.32 | 10.76 | 10.32 | 10.74 | 10.74 | 2,012,742 |
| 03 abr 2024 | 10.18 | 10.69 | 10.07 | 10.32 | 10.32 | 2,457,210 |
| 02 abr 2024 | 11.22 | 11.23 | 10.05 | 10.18 | 10.18 | 5,287,039 |
| 01 abr 2024 | 11.48 | 11.57 | 10.75 | 11.22 | 11.22 | 4,162,549 |
| 31 mar 2024 | 10.94 | 11.62 | 10.92 | 11.48 | 11.48 | 3,495,998 |
| 30 mar 2024 | 10.98 | 11.05 | 10.60 | 10.94 | 10.94 | 3,899,905 |
| 29 mar 2024 | 12.10 | 12.13 | 10.50 | 10.98 | 10.98 | 6,818,709 |
| 28 mar 2024 | 11.33 | 12.59 | 11.32 | 12.10 | 12.10 | 5,818,613 |
| 27 mar 2024 | 12.75 | 12.76 | 11.26 | 11.33 | 11.33 | 8,444,514 |
| 26 mar 2024 | 14.47 | 14.52 | 12.20 | 12.75 | 12.75 | 12,585,269 |
| 25 mar 2024 | 14.26 | 14.52 | 14.17 | 14.47 | 14.47 | 2,721,518 |
| 24 mar 2024 | 14.05 | 14.30 | 14.04 | 14.26 | 14.26 | 1,723,747 |
| 23 mar 2024 | 14.00 | 14.34 | 13.89 | 14.05 | 14.05 | 2,183,886 |
| 22 mar 2024 | 14.65 | 14.82 | 13.87 | 14.00 | 14.00 | 2,765,948 |
| 21 mar 2024 | 14.51 | 15.00 | 14.18 | 14.65 | 14.65 | 3,853,255 |
| 20 mar 2024 | 12.28 | 14.52 | 12.13 | 14.51 | 14.51 | 6,509,389 |
| 19 mar 2024 | 14.05 | 14.13 | 12.27 | 12.28 | 12.28 | 5,355,953 |
| 18 mar 2024 | 15.07 | 15.09 | 14.01 | 14.05 | 14.05 | 3,723,927 |
| 17 mar 2024 | 14.36 | 15.16 | 14.36 | 15.07 | 15.07 | 3,184,300 |
| 16 mar 2024 | 14.91 | 15.50 | 14.22 | 14.36 | 14.36 | 5,249,408 |
| 15 mar 2024 | 15.04 | 15.16 | 13.53 | 14.91 | 14.91 | 9,469,470 |
| 14 mar 2024 | 15.76 | 15.98 | 14.82 | 15.04 | 15.04 | 5,320,166 |
| 13 mar 2024 | 15.02 | 15.78 | 14.90 | 15.76 | 15.76 | 3,767,520 |
| 12 mar 2024 | 14.99 | 15.19 | 14.66 | 15.02 | 15.02 | 2,841,033 |
| 11 mar 2024 | 14.71 | 15.34 | 14.36 | 14.99 | 14.99 | 4,073,589 |
| 10 mar 2024 | 15.03 | 15.11 | 14.66 | 14.71 | 14.71 | 3,047,402 |
| 09 mar 2024 | 15.12 | 15.28 | 14.98 | 15.03 | 15.03 | 2,632,780 |
| 08 mar 2024 | 13.90 | 15.21 | 13.90 | 15.12 | 15.12 | 7,238,209 |
| 07 mar 2024 | 13.19 | 13.99 | 12.95 | 13.91 | 13.91 | 4,038,881 |
| 06 mar 2024 | 12.64 | 13.47 | 12.64 | 13.19 | 13.19 | 4,052,581 |
| 05 mar 2024 | 13.17 | 13.84 | 12.36 | 12.64 | 12.64 | 6,932,243 |
| 04 mar 2024 | 13.24 | 13.27 | 12.92 | 13.16 | 13.16 | 4,684,528 |
| 03 mar 2024 | 12.82 | 13.24 | 12.80 | 13.24 | 13.24 | 3,077,653 |
| 02 mar 2024 | 12.42 | 13.02 | 12.33 | 12.82 | 12.82 | 3,385,222 |
| 01 mar 2024 | 11.48 | 12.45 | 11.36 | 12.43 | 12.43 | 3,695,513 |
| 29 feb 2024 | 11.20 | 11.65 | 11.15 | 11.50 | 11.50 | 3,478,210 |
| 28 feb 2024 | 11.05 | 11.21 | 10.86 | 11.20 | 11.20 | 4,184,165 |
| 27 feb 2024 | 10.98 | 11.05 | 10.85 | 11.05 | 11.05 | 2,284,972 |
| 26 feb 2024 | 10.68 | 10.99 | 10.52 | 10.98 | 10.98 | 1,950,492 |
| 25 feb 2024 | 10.50 | 10.69 | 10.47 | 10.68 | 10.68 | 1,624,404 |
| 24 feb 2024 | 10.40 | 10.61 | 10.35 | 10.50 | 10.50 | 1,653,051 |
| 23 feb 2024 | 10.57 | 11.03 | 10.40 | 10.41 | 10.41 | 3,353,944 |
| 22 feb 2024 | 10.19 | 10.72 | 10.13 | 10.62 | 10.62 | 2,289,953 |
| 21 feb 2024 | 10.38 | 10.49 | 10.03 | 10.19 | 10.19 | 1,779,631 |
| 20 feb 2024 | 10.53 | 10.58 | 10.23 | 10.38 | 10.38 | 1,904,786 |
| 19 feb 2024 | 10.54 | 10.70 | 10.49 | 10.53 | 10.53 | 1,784,862 |
| 18 feb 2024 | 10.40 | 10.58 | 10.34 | 10.54 | 10.54 | 1,332,415 |
| 17 feb 2024 | 10.39 | 10.62 | 10.31 | 10.40 | 10.40 | 1,687,611 |
| 16 feb 2024 | 10.47 | 10.47 | 10.12 | 10.39 | 10.39 | 2,382,909 |
| 15 feb 2024 | 10.74 | 10.81 | 10.46 | 10.47 | 10.47 | 2,125,506 |
| 14 feb 2024 | 10.53 | 10.76 | 10.47 | 10.74 | 10.74 | 2,568,122 |
| 13 feb 2024 | 10.53 | 10.72 | 10.51 | 10.53 | 10.53 | 1,435,563 |
| 12 feb 2024 | 10.59 | 10.67 | 10.36 | 10.53 | 10.53 | 1,965,313 |
| 11 feb 2024 | 10.19 | 10.60 | 10.15 | 10.59 | 10.59 | 1,744,157 |
| 10 feb 2024 | 10.16 | 10.21 | 9.94 | 10.19 | 10.19 | 1,390,092 |
| 09 feb 2024 | 9.97 | 10.25 | 9.90 | 10.16 | 10.16 | 1,858,623 |
| 08 feb 2024 | 9.89 | 9.97 | 9.77 | 9.97 | 9.97 | 1,487,852 |
| 07 feb 2024 | 9.87 | 9.94 | 9.66 | 9.89 | 9.89 | 1,295,592 |
| 06 feb 2024 | 9.80 | 9.96 | 9.72 | 9.87 | 9.87 | 1,348,213 |
| 05 feb 2024 | 9.73 | 9.81 | 9.66 | 9.79 | 9.79 | 1,286,825 |
| 04 feb 2024 | 9.91 | 9.92 | 9.73 | 9.73 | 9.73 | 1,099,726 |
| 03 feb 2024 | 9.91 | 9.99 | 9.83 | 9.91 | 9.91 | 830,358 |
| 02 feb 2024 | 9.69 | 10.01 | 9.65 | 9.91 | 9.91 | 1,956,538 |
| 01 feb 2024 | 9.46 | 9.69 | 9.30 | 9.69 | 9.69 | 1,707,814 |
| 31 ene 2024 | 9.91 | 9.92 | 9.38 | 9.47 | 9.47 | 2,396,418 |
| 30 ene 2024 | 10.03 | 10.05 | 9.85 | 9.91 | 9.91 | 1,256,682 |
| 29 ene 2024 | 9.93 | 10.11 | 9.92 | 10.03 | 10.03 | 1,356,153 |
| 28 ene 2024 | 9.97 | 10.00 | 9.89 | 9.94 | 9.94 | 1,113,742 |
| 27 ene 2024 | 9.97 | 10.00 | 9.90 | 9.97 | 9.97 | 900,461 |
| 26 ene 2024 | 9.82 | 10.07 | 9.74 | 9.98 | 9.98 | 1,609,189 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.