KuCoin(KCS)امروز
$14.85
1 سال پیش
$8.2
2 سال پیش
$3.89
3 سال پیش
$9.38
4 سال پیش
$13.77
5 سال پیش
$1.24
6 سال پیش
$1.55
7 سال پیش
$1.51
KuCoin تاریخچه قیمت
(KCS)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | $15.09380 | $15.37179 | $14.68120 | $14.70283 | $7.076M |
2025-09-03 | $14.80711 | $15.12 | $14.85 | $15.09538 | $6.103M |
2025-09-02 | $14.75483 | $14.9 | $14.48 | $14.80711 | $7.891M |
2025-09-01 | $14.45444 | $14.78 | $14.48 | $14.76234 | $6.852M |
2025-08-31 | $14.02580 | $14.51 | $14 | $14.45724 | $6.155M |
2025-08-30 | $13.83035 | $14.04 | $13.74 | $14.01279 | $7.730M |
2025-08-29 | $13.46297 | $13.84 | $13.48 | $13.81778 | $7.745M |
2025-08-28 | $13.26850 | $13.63 | $13.07 | $13.47902 | $5.698M |
2025-08-27 | $12.89357 | $13.31 | $12.86 | $13.25589 | $4.431M |
2025-08-26 | $12.84143 | $12.91 | $12.34 | $12.87319 | $3.251M |
2025-08-25 | $13.08509 | $13.39 | $12.52 | $12.84143 | $3.107M |
2025-08-24 | $13.01155 | $13.36 | $12.94 | $13.06564 | $4.376M |
2025-08-23 | $13.22312 | $13.44 | $12.96 | $13.00912 | $6.457M |
2025-08-22 | $12.47607 | $13.38 | $12.34 | $13.19926 | $6.456M |
2025-08-21 | $12.24977 | $12.63 | $12.24 | $12.44725 | $3.611M |
2025-08-20 | $12.31517 | $12.36 | $12.07 | $12.27745 | $2.921M |
2025-08-19 | $12.43017 | $12.5 | $12.23 | $12.27851 | $4.755M |
2025-08-18 | $13.24152 | $13.31 | $12.24 | $12.43575 | $5.310M |
2025-08-17 | $13.51179 | $13.67 | $13.09 | $13.24620 | $5.557M |
2025-08-16 | $12.71300 | $13.63 | $12.45 | $13.51617 | $8.878M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
KuCoin(KCS)
