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
$6.762
-0.53% 1D
Recently Viewed
1H-0.47%
1D-0.53%
1W-3.51%
1M+3.53%
KuCoin (KCS) has 90 days of daily open, high, low and close on file. Over that window KCS ranged $6.4599 to $7.9106, closed at $6.7623 and is down 6.4% across the window.
KuCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$7.9106
Window low
$6.4599
First → last
-6.41%
Latest close
$6.7623
vs live
-0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $6.7691 | $6.8391 | $6.7592 | $6.7623 | -0.10% | $40,688 | $927.48M |
| Sep 15, 2026 | $6.9609 | $6.9613 | $6.767 | $6.7691 | -2.76% | $55,182 | $928.42M |
| Sep 14, 2026 | $6.8335 | $7.0836 | $6.8263 | $6.9609 | +1.86% | $55,855 | $954.72M |
| Sep 13, 2026 | $6.9102 | $6.9253 | $6.7355 | $6.8335 | -1.11% | $57,085 | $937.25M |
| Sep 12, 2026 | $6.923 | $6.924 | $6.8792 | $6.9102 | -0.18% | $55,422 | $947.77M |
| Sep 11, 2026 | $6.8505 | $7.1622 | $6.8474 | $6.923 | +1.06% | $55,661 | $949.52M |
| Sep 10, 2026 | $6.9608 | $6.9693 | $6.8239 | $6.8505 | -1.58% | $52,109 | $939.58M |
| Sep 9, 2026 | $7.0331 | $7.0416 | $6.9608 | $6.9608 | -1.03% | $53,826 | $954.71M |
| Sep 8, 2026 | $6.9933 | $7.0432 | $6.9677 | $7.0331 | +0.57% | $55,182 | $964.62M |
| Sep 7, 2026 | $7.1666 | $7.1679 | $6.9864 | $6.9933 | -2.42% | $55,791 | $959.17M |
| Sep 6, 2026 | $7.1899 | $7.2873 | $7.0789 | $7.1666 | -0.32% | $54,199 | $982.94M |
| Sep 5, 2026 | $7.0911 | $7.2141 | $7.0504 | $7.1899 | +1.39% | $56,408 | $986.13M |
| Sep 4, 2026 | $7.1473 | $7.1956 | $7.023 | $7.0911 | -0.79% | $54,536 | $972.58M |
| Sep 3, 2026 | $6.886 | $7.20 | $6.886 | $7.1473 | +3.79% | $57,666 | $980.29M |
| Sep 2, 2026 | $6.9675 | $6.9906 | $6.815 | $6.886 | -1.17% | $54,262 | $944.45M |
| Sep 1, 2026 | $7.0895 | $7.2334 | $6.9263 | $6.9675 | -1.72% | $53,922 | $955.63M |
| Aug 31, 2026 | $6.8608 | $7.1932 | $6.8528 | $7.0895 | +3.33% | $53,325 | $972.36M |
| Aug 30, 2026 | $6.8734 | $7.0217 | $6.8535 | $6.8608 | -0.18% | $54,725 | $940.99M |
| Aug 29, 2026 | $6.9132 | $6.9513 | $6.867 | $6.8734 | -0.58% | $55,953 | $942.72M |
| Aug 28, 2026 | $7.23 | $7.2302 | $6.9024 | $6.9132 | -4.38% | $54,866 | $948.18M |
| Aug 27, 2026 | $7.2137 | $7.3705 | $7.2112 | $7.23 | +0.23% | $59,263 | $991.63M |
| Aug 26, 2026 | $7.2005 | $7.2399 | $7.0991 | $7.2137 | +0.18% | $56,188 | $989.40M |
| Aug 25, 2026 | $7.5447 | $7.7109 | $7.1816 | $7.2005 | -4.56% | $56,681 | $987.58M |
| Aug 24, 2026 | $7.3232 | $7.5461 | $7.2833 | $7.5447 | +3.02% | $57,109 | $1.03B |
| Aug 23, 2026 | $7.5191 | $7.5632 | $7.3222 | $7.3232 | -2.61% | $56,217 | $1.00B |
| Aug 22, 2026 | $7.9106 | $7.9141 | $7.3821 | $7.5191 | -4.95% | $56,425 | $1.03B |
| Aug 21, 2026 | $7.415 | $7.9407 | $7.4121 | $7.9106 | +6.68% | $54,765 | $1.08B |
| Aug 20, 2026 | $7.2368 | $7.4291 | $7.2363 | $7.415 | +2.46% | $56,167 | $1.02B |
| Aug 19, 2026 | $6.5942 | $7.3053 | $6.5453 | $7.2368 | +9.74% | $56,666 | $992.56M |
| Aug 18, 2026 | $6.5317 | $6.6249 | $6.4804 | $6.5942 | +0.96% | $53,809 | $904.43M |
| Aug 17, 2026 | $6.6021 | $6.6122 | $6.5003 | $6.5317 | -1.07% | $54,115 | $895.86M |
| Aug 16, 2026 | $6.5575 | $6.6202 | $6.5419 | $6.6021 | +0.68% | $54,489 | $905.51M |
| Aug 15, 2026 | $6.5707 | $6.6101 | $6.5247 | $6.5575 | -0.20% | $54,808 | $899.39M |
| Aug 14, 2026 | $6.6507 | $6.6508 | $6.5602 | $6.5707 | -1.20% | $55,073 | $901.20M |
| Aug 13, 2026 | $6.5908 | $6.7136 | $6.5853 | $6.6507 | +0.91% | $56,637 | $912.18M |
| Aug 12, 2026 | $6.688 | $6.6996 | $6.5702 | $6.5908 | -1.45% | $53,065 | $903.96M |
| Aug 11, 2026 | $6.6418 | $6.7194 | $6.6199 | $6.688 | +0.70% | $55,552 | $917.29M |
| Aug 10, 2026 | $6.6147 | $6.7068 | $6.6102 | $6.6418 | +0.41% | $53,944 | $910.96M |
| Aug 9, 2026 | $6.6868 | $6.774 | $6.6112 | $6.6147 | -1.08% | $55,362 | $907.24M |
| Aug 8, 2026 | $6.5752 | $6.6941 | $6.5701 | $6.6868 | +1.70% | $55,742 | $917.13M |
| Aug 7, 2026 | $6.5768 | $6.6671 | $6.5401 | $6.5752 | -0.02% | $56,560 | $901.82M |
| Aug 6, 2026 | $6.6055 | $6.6147 | $6.5476 | $6.5768 | -0.43% | $55,303 | $902.04M |
| Aug 5, 2026 | $6.5288 | $6.6211 | $6.4925 | $6.6055 | +1.17% | $57,628 | $905.98M |
| Aug 4, 2026 | $6.4599 | $6.5518 | $6.4221 | $6.5288 | +1.07% | $53,402 | $895.46M |
| Aug 3, 2026 | $6.543 | $6.6053 | $6.4599 | $6.4599 | -1.27% | $54,668 | $886.01M |
| Aug 2, 2026 | $6.5477 | $6.6069 | $6.5276 | $6.543 | -0.07% | $53,325 | $897.41M |
| Aug 1, 2026 | $6.5218 | $6.6183 | $6.4812 | $6.5477 | +0.40% | $55,598 | $898.05M |
| Jul 31, 2026 | $6.707 | $6.7115 | $6.5118 | $6.5218 | -2.76% | $55,229 | $894.50M |
| Jul 30, 2026 | $6.639 | $6.7157 | $6.627 | $6.707 | +1.02% | $56,671 | $919.90M |
| Jul 29, 2026 | $6.6861 | $6.755 | $6.5774 | $6.639 | -0.70% | $54,766 | $910.57M |
| Jul 28, 2026 | $6.6947 | $6.7055 | $6.572 | $6.6861 | -0.13% | $56,748 | $917.03M |
| Jul 27, 2026 | $6.6887 | $6.75 | $6.5689 | $6.6947 | +0.09% | $55,011 | $918.21M |
| Jul 26, 2026 | $6.6172 | $6.7104 | $6.5085 | $6.6887 | +1.08% | $54,248 | $917.39M |
| Jul 25, 2026 | $6.4787 | $6.6225 | $6.4778 | $6.6172 | +2.14% | $53,087 | $907.58M |
| Jul 24, 2026 | $6.5899 | $6.6699 | $6.4576 | $6.4787 | -1.69% | $55,647 | $888.59M |
| Jul 23, 2026 | $6.7131 | $6.7296 | $6.5755 | $6.5899 | -1.84% | $53,841 | $903.84M |
| Jul 22, 2026 | $6.7498 | $6.8363 | $6.662 | $6.7131 | -0.54% | $56,976 | $920.74M |
| Jul 21, 2026 | $6.6882 | $6.8281 | $6.6449 | $6.7498 | +0.92% | $57,798 | $925.77M |
| Jul 20, 2026 | $6.6344 | $6.7375 | $6.5566 | $6.6882 | +0.81% | $56,083 | $917.32M |
| Jul 19, 2026 | $6.6331 | $6.6823 | $6.6168 | $6.6344 | +0.02% | $55,126 | $909.94M |
| Jul 18, 2026 | $6.6531 | $6.692 | $6.6001 | $6.6331 | -0.30% | $60,818 | $909.76M |
| Jul 17, 2026 | $6.711 | $6.7185 | $6.6166 | $6.6531 | -0.86% | $53,859 | $912.51M |
| Jul 16, 2026 | $6.9437 | $6.977 | $6.711 | $6.711 | -3.35% | $59,177 | $920.45M |
| Jul 15, 2026 | $7.0587 | $7.0954 | $6.9076 | $6.9437 | -1.63% | $56,326 | $952.36M |
| Jul 14, 2026 | $6.7878 | $7.1584 | $6.787 | $7.0587 | +3.99% | $61,270 | $968.14M |
| Jul 13, 2026 | $6.9914 | $7.0744 | $6.7013 | $6.7878 | -2.91% | $57,977 | $930.98M |
| Jul 12, 2026 | $7.033 | $7.0915 | $6.9542 | $6.9914 | -0.59% | $66,566 | $958.91M |
| Jul 11, 2026 | $7.063 | $7.0809 | $6.9832 | $7.033 | -0.42% | $66,636 | $964.61M |
| Jul 10, 2026 | $6.7982 | $7.1625 | $6.7909 | $7.063 | +3.90% | $63,354 | $968.73M |
| Jul 9, 2026 | $6.92 | $7.0082 | $6.7727 | $6.7982 | -1.76% | $73,165 | $932.41M |
| Jul 8, 2026 | $6.996 | $7.0172 | $6.7269 | $6.92 | -1.09% | $65,376 | $949.11M |
| Jul 7, 2026 | $7.1154 | $7.1378 | $6.9509 | $6.996 | -1.68% | $58,935 | $959.54M |
| Jul 6, 2026 | $7.2479 | $7.2675 | $6.9532 | $7.1154 | -1.83% | $56,766 | $975.91M |
| Jul 5, 2026 | $7.1608 | $7.3013 | $7.0597 | $7.2479 | +1.22% | $57,007 | $994.09M |
| Jul 4, 2026 | $7.2152 | $7.232 | $7.0443 | $7.1608 | -0.75% | $55,237 | $982.14M |
| Jul 3, 2026 | $7.1309 | $7.2347 | $7.0538 | $7.2152 | +1.18% | $58,145 | $989.60M |
| Jul 2, 2026 | $6.8358 | $7.2173 | $6.7996 | $7.1309 | +4.32% | $61,945 | $978.04M |
| Jul 1, 2026 | $6.6051 | $6.9173 | $6.5749 | $6.8358 | +3.49% | $56,535 | $937.56M |
| Jun 30, 2026 | $6.9161 | $6.9882 | $6.6001 | $6.6051 | -4.50% | $54,646 | $905.92M |
| Jun 29, 2026 | $6.7341 | $6.9836 | $6.6749 | $6.9161 | +2.70% | $53,229 | $948.58M |
| Jun 28, 2026 | $6.7534 | $6.8137 | $6.6708 | $6.7341 | -0.29% | $58,083 | $923.62M |
| Jun 27, 2026 | $6.8071 | $7.0314 | $6.7464 | $6.7534 | -0.79% | $58,694 | $926.26M |
| Jun 26, 2026 | $6.7707 | $6.8627 | $6.6533 | $6.8071 | +0.54% | $55,030 | $933.63M |
| Jun 25, 2026 | $6.9498 | $7.147 | $6.6761 | $6.7707 | -2.58% | $58,210 | $928.64M |
| Jun 24, 2026 | $7.0421 | $7.1858 | $6.7324 | $6.9498 | -1.31% | $57,535 | $953.20M |
| Jun 23, 2026 | $7.2043 | $7.2389 | $6.8196 | $7.0421 | -2.25% | $57,107 | $965.86M |
| Jun 22, 2026 | $7.21 | $7.4778 | $7.1761 | $7.2043 | -0.08% | $56,906 | $988.11M |
| Jun 21, 2026 | $7.2231 | $7.3281 | $7.1402 | $7.21 | -0.18% | $61,866 | $988.89M |
| Jun 20, 2026 | $7.2257 | $7.2741 | $7.0595 | $7.2231 | -0.04% | $79,384 | $990.68M |
| Jun 19, 2026 | $7.1594 | $7.2368 | $7.0573 | $7.2257 | — | $57,346 | $991.04M |
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 $6.762, roughly 76.5% 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 $930.17M, on roughly $14.55M 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 down 6.41%.
What were KCS's high and low in this window?
In this sample, the highest trade print is about $7.9407 (Aug 21, 2026) and the lowest about $6.4221 (Aug 4, 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 -4.95% (Aug 22, 2026).