What historical data is shown for KCS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
KuCoin (KCS) Historical Data
KCS
Exchange
KuCoin Historical Price Information — Daily KCS Open, High, Low, Close & Volume
$7.1203
+0.39% 1D
Recently Viewed
1H-0.04%
1D+0.39%
1W-5.25%
1M-4.23%
KuCoin (KCS) has 90 days of daily open, high, low and close on file. Over that window KCS ranged $6.5317 to $7.9106, closed at $7.122 and is up 8.3% across the window.
KuCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$7.9106
Window low
$6.5317
First → last
+8.32%
Latest close
$7.122
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KCS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $7.2014 | $7.2028 | $6.9535 | $7.122 | -1.10% | $12,699 | $994.62M |
| Nov 3, 2026 | $7.1438 | $7.2205 | $7.0827 | $7.2014 | +0.81% | $55,078 | $1.01B |
| Nov 2, 2026 | $7.1247 | $7.1556 | $7.008 | $7.1438 | +0.27% | $57,809 | $997.67M |
| Nov 1, 2026 | $7.1062 | $7.2266 | $7.0434 | $7.1247 | +0.26% | $54,321 | $995.00M |
| Oct 31, 2026 | $7.0392 | $7.1633 | $7.0261 | $7.1062 | +0.95% | $54,403 | $992.42M |
| Oct 30, 2026 | $7.2187 | $7.2189 | $7.0001 | $7.0392 | -2.49% | $54,612 | $983.06M |
| Oct 29, 2026 | $7.5725 | $7.5735 | $7.1636 | $7.2187 | -4.67% | $56,982 | $1.01B |
| Oct 28, 2026 | $7.393 | $7.5736 | $7.3926 | $7.5725 | +2.43% | $54,504 | $1.06B |
| Oct 27, 2026 | $7.4277 | $7.5022 | $7.2267 | $7.393 | -0.47% | $58,334 | $1.03B |
| Oct 26, 2026 | $7.3012 | $7.4301 | $7.2234 | $7.4277 | +1.73% | $54,463 | $1.04B |
| Oct 25, 2026 | $7.3163 | $7.354 | $7.1228 | $7.3012 | -0.21% | $54,946 | $1.02B |
| Oct 24, 2026 | $7.3908 | $7.3908 | $7.2243 | $7.3163 | -1.01% | $53,790 | $1.02B |
| Oct 23, 2026 | $7.2605 | $7.4597 | $7.2595 | $7.3908 | +1.79% | $56,901 | $1.03B |
| Oct 22, 2026 | $7.4611 | $7.4614 | $7.1827 | $7.2605 | -2.69% | $56,831 | $1.01B |
| Oct 21, 2026 | $7.389 | $7.4998 | $7.314 | $7.4611 | +0.98% | $56,744 | $1.04B |
| Oct 20, 2026 | $7.4273 | $7.4294 | $7.1829 | $7.389 | -0.52% | $54,862 | $1.03B |
| Oct 19, 2026 | $7.4657 | $7.5921 | $7.3523 | $7.4273 | -0.51% | $56,985 | $1.04B |
| Oct 18, 2026 | $7.3439 | $7.4703 | $7.3345 | $7.4657 | +1.66% | $56,969 | $1.04B |
| Oct 17, 2026 | $7.4169 | $7.5987 | $7.3419 | $7.3439 | -0.98% | $55,471 | $1.03B |
| Oct 16, 2026 | $7.4131 | $7.5156 | $7.3632 | $7.4169 | +0.05% | $60,021 | $1.04B |
| Oct 15, 2026 | $7.2403 | $7.4945 | $7.12 | $7.4131 | +2.39% | $55,221 | $1.04B |
| Oct 14, 2026 | $7.8478 | $7.8478 | $7.2013 | $7.2403 | -7.74% | $58,883 | $1.01B |
| Oct 13, 2026 | $7.7989 | $7.9617 | $7.6897 | $7.8478 | +0.63% | $57,292 | $1.10B |
| Oct 12, 2026 | $7.7082 | $7.9998 | $7.6598 | $7.7989 | +1.18% | $55,394 | $1.09B |
| Oct 11, 2026 | $7.6529 | $7.7135 | $7.5712 | $7.7082 | +0.72% | $54,714 | $1.08B |
| Oct 10, 2026 | $7.5264 | $7.6953 | $7.5247 | $7.6529 | +1.68% | $56,607 | $1.07B |
| Oct 9, 2026 | $7.6026 | $7.6989 | $7.5117 | $7.5264 | -1.00% | $56,387 | $1.05B |
| Oct 8, 2026 | $7.5953 | $7.6621 | $7.4865 | $7.6026 | +0.10% | $62,910 | $1.06B |
| Oct 7, 2026 | $7.6641 | $7.7458 | $7.5618 | $7.5953 | -0.90% | $55,047 | $1.06B |
| Oct 6, 2026 | $7.6057 | $7.7416 | $7.584 | $7.6641 | +0.77% | $54,586 | $1.07B |
| Oct 5, 2026 | $7.4349 | $7.611 | $7.429 | $7.6057 | +2.30% | $53,482 | $1.06B |
| Oct 4, 2026 | $7.3601 | $7.4366 | $7.3519 | $7.4349 | +1.02% | $54,903 | $1.04B |
| Oct 3, 2026 | $7.3418 | $7.4025 | $7.2828 | $7.3601 | +0.25% | $54,908 | $1.03B |
| Oct 2, 2026 | $7.3141 | $7.4649 | $7.31 | $7.3418 | +0.38% | $54,279 | $1.03B |
| Oct 1, 2026 | $7.423 | $7.5326 | $7.2974 | $7.3141 | -1.47% | $57,088 | $1.02B |
| Sep 30, 2026 | $7.4231 | $7.4586 | $7.3829 | $7.423 | -0.00% | $55,165 | $1.04B |
| Sep 29, 2026 | $7.4248 | $7.5068 | $7.2875 | $7.4231 | -0.02% | $53,622 | $1.04B |
| Sep 28, 2026 | $7.2942 | $7.427 | $7.2705 | $7.4248 | +1.79% | $56,031 | $1.04B |
| Sep 27, 2026 | $7.365 | $7.4115 | $7.2773 | $7.2942 | -0.96% | $56,531 | $1.02B |
| Sep 26, 2026 | $7.394 | $7.4118 | $7.31 | $7.365 | -0.39% | $56,806 | $1.03B |
| Sep 25, 2026 | $7.2547 | $7.4194 | $7.2526 | $7.394 | +1.92% | $57,341 | $1.03B |
| Sep 24, 2026 | $7.158 | $7.2955 | $7.1427 | $7.2547 | +1.35% | $55,153 | $1.01B |
| Sep 23, 2026 | $7.4513 | $7.4719 | $7.1353 | $7.158 | -3.94% | $54,518 | $999.65M |
| Sep 22, 2026 | $7.3939 | $7.4692 | $7.2892 | $7.4513 | +0.78% | $55,366 | $1.04B |
| Sep 21, 2026 | $7.1746 | $7.3939 | $7.153 | $7.3939 | +3.06% | $54,959 | $1.03B |
| Sep 20, 2026 | $7.244 | $7.246 | $7.0804 | $7.1746 | -0.96% | $58,614 | $1.00B |
| Sep 19, 2026 | $7.1551 | $7.2911 | $7.1545 | $7.244 | +1.24% | $55,436 | $1.01B |
| Sep 18, 2026 | $7.0685 | $7.1951 | $7.0411 | $7.1551 | +1.23% | $55,032 | $999.25M |
| Sep 17, 2026 | $6.788 | $7.0685 | $6.7824 | $7.0685 | +4.13% | $53,918 | $987.15M |
| Sep 16, 2026 | $6.7691 | $6.8391 | $6.7592 | $6.788 | +0.28% | $53,585 | $947.98M |
| Sep 15, 2026 | $6.9609 | $6.9613 | $6.767 | $6.7691 | -2.76% | $55,182 | $945.34M |
| Sep 14, 2026 | $6.8335 | $7.0836 | $6.8263 | $6.9609 | +1.86% | $55,855 | $972.12M |
| Sep 13, 2026 | $6.9102 | $6.9253 | $6.7355 | $6.8335 | -1.11% | $57,085 | $954.33M |
| Sep 12, 2026 | $6.923 | $6.924 | $6.8792 | $6.9102 | -0.18% | $55,422 | $965.04M |
| Sep 11, 2026 | $6.8505 | $7.1622 | $6.8474 | $6.923 | +1.06% | $55,661 | $966.83M |
| Sep 10, 2026 | $6.9608 | $6.9693 | $6.8239 | $6.8505 | -1.58% | $52,109 | $956.71M |
| Sep 9, 2026 | $7.0331 | $7.0416 | $6.9608 | $6.9608 | -1.03% | $53,826 | $972.11M |
| Sep 8, 2026 | $6.9933 | $7.0432 | $6.9677 | $7.0331 | +0.57% | $55,182 | $982.21M |
| Sep 7, 2026 | $7.1666 | $7.1679 | $6.9864 | $6.9933 | -2.42% | $55,791 | $976.65M |
| Sep 6, 2026 | $7.1899 | $7.2873 | $7.0789 | $7.1666 | -0.32% | $54,199 | $1.00B |
| Sep 5, 2026 | $7.0911 | $7.2141 | $7.0504 | $7.1899 | +1.39% | $56,408 | $1.00B |
| Sep 4, 2026 | $7.1473 | $7.1956 | $7.023 | $7.0911 | -0.79% | $54,536 | $990.31M |
| Sep 3, 2026 | $6.886 | $7.20 | $6.886 | $7.1473 | +3.79% | $57,666 | $998.16M |
| Sep 2, 2026 | $6.9675 | $6.9906 | $6.815 | $6.886 | -1.17% | $54,262 | $961.66M |
| Sep 1, 2026 | $7.0895 | $7.2334 | $6.9263 | $6.9675 | -1.72% | $53,922 | $973.05M |
| Aug 31, 2026 | $6.8608 | $7.1932 | $6.8528 | $7.0895 | +3.33% | $53,325 | $990.08M |
| Aug 30, 2026 | $6.8734 | $7.0217 | $6.8535 | $6.8608 | -0.18% | $54,725 | $958.15M |
| Aug 29, 2026 | $6.9132 | $6.9513 | $6.867 | $6.8734 | -0.58% | $55,953 | $959.90M |
| Aug 28, 2026 | $7.23 | $7.2302 | $6.9024 | $6.9132 | -4.38% | $54,866 | $965.46M |
| Aug 27, 2026 | $7.2137 | $7.3705 | $7.2112 | $7.23 | +0.23% | $59,263 | $1.01B |
| Aug 26, 2026 | $7.2005 | $7.2399 | $7.0991 | $7.2137 | +0.18% | $56,188 | $1.01B |
| Aug 25, 2026 | $7.5447 | $7.7109 | $7.1816 | $7.2005 | -4.56% | $56,681 | $1.01B |
| Aug 24, 2026 | $7.3232 | $7.5461 | $7.2833 | $7.5447 | +3.02% | $57,109 | $1.05B |
| Aug 23, 2026 | $7.5191 | $7.5632 | $7.3222 | $7.3232 | -2.61% | $56,217 | $1.02B |
| Aug 22, 2026 | $7.9106 | $7.9141 | $7.3821 | $7.5191 | -4.95% | $56,425 | $1.05B |
| Aug 21, 2026 | $7.415 | $7.9407 | $7.4121 | $7.9106 | +6.68% | $54,765 | $1.10B |
| Aug 20, 2026 | $7.2368 | $7.4291 | $7.2363 | $7.415 | +2.46% | $56,167 | $1.04B |
| Aug 19, 2026 | $6.5942 | $7.3053 | $6.5453 | $7.2368 | +9.74% | $56,666 | $1.01B |
| Aug 18, 2026 | $6.5317 | $6.6249 | $6.4804 | $6.5942 | +0.96% | $53,809 | $920.91M |
| Aug 17, 2026 | $6.6021 | $6.6122 | $6.5003 | $6.5317 | -1.07% | $54,115 | $912.18M |
| Aug 16, 2026 | $6.5575 | $6.6202 | $6.5419 | $6.6021 | +0.68% | $54,489 | $922.02M |
| Aug 15, 2026 | $6.5707 | $6.6101 | $6.5247 | $6.5575 | -0.20% | $54,808 | $915.79M |
| Aug 14, 2026 | $6.6507 | $6.6508 | $6.5602 | $6.5707 | -1.20% | $55,073 | $917.63M |
| Aug 13, 2026 | $6.5908 | $6.7136 | $6.5853 | $6.6507 | +0.91% | $56,637 | $928.80M |
| Aug 12, 2026 | $6.688 | $6.6996 | $6.5702 | $6.5908 | -1.45% | $53,065 | $920.44M |
| Aug 11, 2026 | $6.6418 | $6.7194 | $6.6199 | $6.688 | +0.70% | $55,552 | $934.01M |
| Aug 10, 2026 | $6.6147 | $6.7068 | $6.6102 | $6.6418 | +0.41% | $53,944 | $927.56M |
| Aug 9, 2026 | $6.6868 | $6.774 | $6.6112 | $6.6147 | -1.08% | $55,362 | $923.78M |
| Aug 8, 2026 | $6.5752 | $6.6941 | $6.5701 | $6.6868 | +1.70% | $55,742 | $933.85M |
| Aug 7, 2026 | $6.5768 | $6.6671 | $6.5401 | $6.5752 | — | $56,560 | $918.26M |
KuCoin Historical Data FAQ
Window highs, lows, best/worst days and volume for KuCoinWhat is the all-time high for KCS?
KuCoin's record price is about $28.83. It currently trades at $7.1203, roughly 75.3% below that peak. The all-time low on record is $0.342863. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KCS market cap?
KuCoin has a market capitalisation of about $1.00B, on roughly $6.09M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KCS change over this window?
Across 90 daily candles, close-to-close moved up 8.32%.
What were KCS's high and low in this window?
In this sample, the highest trade print is about $7.9998 (Oct 12, 2026) and the lowest about $6.4804 (Aug 18, 2026).
What were KCS's best and worst days in this window?
Best close-to-close day was about +9.74% (Aug 19, 2026); worst was -7.74% (Oct 14, 2026).