KuCoin Token (KCS) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most KCS volume. Showing the last 365 days.

Monthly returns KCS

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-15%	-14%	+3.1%	+3.9%	-7.2%	-15%	-1.7%	+8.8%	+4.2%	-4.3%	+0.5%	—	-34%
2025	+33%	-18%	-2.5%	-3.1%	+4.2%	-0.8%	+1.0%	+29%	+5.6%	-13%	-25%	+6.8%	+2%
2024	-7.9%	+21%	+0.1%	-16%	+3.4%	+0.3%	-4.5%	-13%	-2.8%	+9.7%	+37%	-13%	+3%
2023	+28%	+5.2%	-4.9%	-3.0%	-8.3%	-10%	-13%	-28%	+12%	+0.2%	+73%	+29%	+59%
2022	-15%	+14%	-1.0%	-16%	+3.8%	-45%	+1.4%	-10%	+1.8%	+9.9%	-33%	-3.5%	-70%
2021	+70%	+251%	+27%	+177%	-48%	-1.9%	+38%	+30%	-24%	+80%	+47%	-20%	+2984%
2020	+26%	+2.5%	-21%	+1.9%	+2.2%	-10%	-8.9%	+73%	-36%	-2.1%	-3.8%	-16%	-24%
2019	—	—	+278%	-29%	-0.9%	+37%	+5.4%	-19%	-19%	+36%	-33%	-9.8%	+108%
Monthly average	+17%	+38%	+35%	+14%	-6.3%	-5.7%	+2.2%	+8.7%	-7.3%	+14%	+8.9%	-3.7%
Up years	4/7	5/7	4/8	3/8	4/8	2/8	4/8	4/8	4/8	5/8	3/7	2/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/07/2026	$7.13	$7.19	$7.03	$7.12	$204.73K	$994.34M	-0.10%
11/06/2026	$7.19	$7.22	$7.09	$7.12	$615.23K	$994.62M	-0.99%
11/05/2026	$7.47	$7.47	$7.16	$7.19	$697.50K	$1.00B	-3.63%
11/04/2026	$7.20	$7.53	$7.09	$7.47	$3.06M	$1.04B	+3.74%
11/03/2026	$7.10	$7.25	$7.07	$7.19	$336.24K	$1.00B	+1.31%
11/02/2026	$7.11	$7.20	$7.02	$7.10	$894.19K	$991.69M	-0.06%
11/01/2026	$7.09	$7.22	$7.05	$7.11	$964.26K	$992.67M	+0.31%
10/31/2026	$7.10	$7.19	$7.05	$7.09	$338.13K	$989.74M	-0.20%
10/30/2026	$7.19	$7.19	$6.98	$7.10	$774.42K	$990.99M	-1.27%
10/29/2026	$7.58	$7.61	$7.12	$7.19	$697.60K	$1.00B	-5.21%
10/28/2026	$7.49	$7.63	$7.45	$7.58	$359.96K	$1.06B	+1.22%
10/27/2026	$7.41	$7.49	$7.30	$7.49	$393.51K	$1.05B	+1.07%
10/26/2026	$7.28	$7.44	$7.24	$7.41	$284.58K	$1.03B	+1.79%
10/25/2026	$7.34	$7.36	$7.27	$7.28	$169.73K	$1.02B	-0.86%
10/24/2026	$7.37	$7.37	$7.19	$7.34	$280.35K	$1.03B	-0.43%
10/23/2026	$7.35	$7.47	$7.32	$7.37	$364.48K	$1.03B	+0.31%
10/22/2026	$7.42	$7.45	$7.27	$7.35	$3.94M	$1.03B	-0.88%
10/21/2026	$7.38	$7.56	$7.30	$7.41	$280.67K	$1.04B	+0.45%
10/20/2026	$7.44	$7.44	$7.16	$7.38	$4.81M	$1.03B	-0.83%
10/19/2026	$7.48	$7.62	$7.39	$7.44	$5.82M	$1.04B	-0.55%
10/18/2026	$7.34	$7.50	$7.32	$7.48	$26.04M	$1.04B	+1.91%
10/17/2026	$7.42	$7.61	$7.31	$7.34	$25.01M	$1.03B	-1.02%
10/16/2026	$7.38	$7.55	$7.31	$7.42	$12.70M	$1.04B	+0.49%
10/15/2026	$7.24	$7.51	$7.09	$7.38	$3.30M	$1.03B	+1.93%
10/14/2026	$7.79	$7.81	$7.17	$7.24	$1.51M	$1.01B	-7.05%
10/13/2026	$7.74	$7.95	$7.66	$7.79	$633.53K	$1.09B	+0.63%
10/12/2026	$7.76	$8.00	$7.73	$7.74	$681.83K	$1.08B	-0.30%
10/11/2026	$7.65	$7.76	$7.57	$7.76	$267.02K	$1.08B	+1.44%
10/10/2026	$7.56	$7.68	$7.56	$7.65	$181.69K	$1.07B	+1.23%
10/09/2026	$7.60	$7.74	$7.51	$7.56	$367.19K	$1.06B	-0.51%
10/08/2026	$7.61	$7.68	$7.56	$7.60	$678.32K	$1.06B	-0.11%
10/07/2026	$7.66	$7.79	$7.59	$7.61	$8.66M	—	-0.74%
10/06/2026	$7.60	$7.79	$7.59	$7.66	$1.98M	—	+0.83%
10/05/2026	$7.46	$7.60	$7.43	$7.60	$13.48M	$1.06B	+1.89%
10/04/2026	$7.36	$7.49	$7.34	$7.46	$16.15M	—	+1.37%
10/03/2026	$7.35	$7.37	$7.27	$7.36	$4.53M	—	+0.14%
10/02/2026	$7.32	$7.51	$7.29	$7.34	$8.26M	—	+0.29%
10/01/2026	$7.40	$7.53	$7.28	$7.32	$302.62K	—	-1.11%
09/30/2026	$7.41	$7.50	$7.35	$7.40	$298.13K	—	-0.05%
09/29/2026	$7.45	$7.54	$7.30	$7.41	$384.03K	—	-0.59%
09/28/2026	$7.32	$7.46	$7.27	$7.45	$260.27K	—	+1.74%
09/27/2026	$7.35	$7.42	$7.28	$7.32	$206.17K	—	-0.53%
09/26/2026	$7.40	$7.43	$7.30	$7.35	$190.93K	—	-0.59%
09/25/2026	$7.32	$7.41	$7.29	$7.40	$232.93K	—	+1.07%
09/24/2026	$7.16	$7.34	$7.12	$7.32	$3.42M	—	+2.18%
09/23/2026	$7.43	$7.48	$7.09	$7.16	$8.55M	—	-3.61%
09/22/2026	$7.45	$7.48	$7.28	$7.43	$14.08M	—	-0.31%
09/21/2026	$7.20	$7.48	$7.12	$7.45	$18.11M	—	+3.46%
09/20/2026	$7.22	$7.22	$7.08	$7.20	$17.52M	—	-0.22%
09/19/2026	$7.20	$7.32	$7.20	$7.22	$3.89M	—	+0.25%
09/18/2026	$7.06	$7.22	$7.04	$7.20	$1.08M	—	+2.03%
09/17/2026	$6.82	$7.08	$6.80	$7.06	$24.17M	—	+3.53%
09/16/2026	$6.79	$6.88	$6.72	$6.82	$9.17M	—	+0.35%
09/15/2026	$6.91	$6.99	$6.76	$6.80	$849.75K	—	-1.61%
09/14/2026	$6.83	$7.14	$6.80	$6.91	$1.89M	—	+1.16%
09/13/2026	$6.91	$6.92	$6.75	$6.83	$441.00K	—	-1.19%
09/12/2026	$6.91	$6.93	$6.88	$6.91	$106.63K	—	+0.07%
09/11/2026	$6.88	$7.25	$6.83	$6.91	$461.52K	—	+0.49%
09/10/2026	$6.94	$7.02	$6.83	$6.88	$308.17K	—	-0.91%
09/09/2026	$7.03	$7.10	$6.94	$6.94	$284.15K	—	-1.34%
09/08/2026	$7.01	$7.06	$6.96	$7.03	$218.99K	—	+0.31%
09/07/2026	$7.14	$7.16	$7.00	$7.01	$251.99K	—	-1.79%
09/06/2026	$7.24	$7.30	$7.08	$7.14	$281.26K	—	-1.33%
09/05/2026	$7.08	$7.28	$7.04	$7.24	$184.14K	—	+2.20%
09/04/2026	$7.18	$7.18	$6.96	$7.08	$264.71K	—	-1.32%
09/03/2026	$6.98	$7.22	$6.93	$7.18	$791.51K	—	+2.82%
09/02/2026	$6.99	$7.05	$6.87	$6.98	$1.07M	—	-0.16%
09/01/2026	$7.10	$7.31	$6.92	$6.99	$12.03M	—	-1.59%
08/31/2026	$6.91	$7.18	$6.88	$7.10	$27.62M	—	+2.85%
08/30/2026	$6.86	$7.09	$6.83	$6.91	$13.92M	—	+0.70%
08/29/2026	$6.91	$6.95	$6.83	$6.86	$4.99M	—	-0.80%
08/28/2026	$7.20	$7.25	$6.86	$6.91	$10.95M	—	-3.97%
08/27/2026	$7.30	$7.48	$7.15	$7.20	$4.94M	—	-1.33%
08/26/2026	$7.19	$7.30	$7.09	$7.30	$13.30M	—	+1.45%
08/25/2026	$7.61	$7.77	$7.14	$7.19	$20.94M	—	-5.52%
08/24/2026	$7.32	$7.61	$7.25	$7.61	$13.39M	$1.04B	+3.99%
08/23/2026	$7.48	$7.57	$7.28	$7.31	$7.98M	$1.00B	-2.25%
08/22/2026	$7.88	$7.97	$7.31	$7.48	$3.64M	$1.03B	-5.07%
08/21/2026	$7.44	$7.95	$7.42	$7.88	$9.60M	$1.08B	+6.02%
08/20/2026	$7.27	$7.47	$7.21	$7.44	$4.75M	$1.02B	+2.30%
08/19/2026	$6.61	$7.41	$6.52	$7.27	$3.13M	$995.26M	+9.89%
08/18/2026	$6.52	$6.65	$6.49	$6.61	$111.81K	$905.61M	+1.36%
08/17/2026	$6.57	$6.62	$6.50	$6.52	$173.31K	$893.23M	-0.72%
08/16/2026	$6.57	$6.63	$6.54	$6.57	$68.33K	$899.46M	-0.03%
08/15/2026	$6.61	$6.62	$6.54	$6.57	$100.15K	$899.68M	-0.53%
08/14/2026	$6.65	$6.66	$6.57	$6.61	$111.12K	$904.27M	-0.66%
08/13/2026	$6.59	$6.71	$6.59	$6.65	$151.48K	$910.09M	+1.02%
08/12/2026	$6.68	$6.73	$6.55	$6.59	$276.70K	$900.72M	-1.36%
08/11/2026	$6.63	$6.74	$6.62	$6.68	$128.77K	$912.97M	+0.74%
08/10/2026	$6.61	$6.74	$6.59	$6.63	$124.67K	$906.07M	+0.30%
08/09/2026	$6.68	$6.87	$6.60	$6.61	$129.94K	$903.14M	-1.02%
08/08/2026	$6.59	$6.69	$6.58	$6.67	$87.67K	$911.96M	+1.35%
08/07/2026	$6.58	$6.65	$6.54	$6.58	$158.44K	$899.46M	+0.09%
08/06/2026	$6.61	$6.63	$6.55	$6.58	$98.95K	$898.58M	-0.53%
08/05/2026	$6.52	$6.64	$6.50	$6.62	$159.48K	$903.43M	+1.50%
08/04/2026	$6.46	$6.56	$6.40	$6.52	$260.37K	$890.26M	+1.01%
08/03/2026	$6.60	$6.65	$6.40	$6.45	$437.28K	$880.92M	-2.18%
08/02/2026	$6.56	$6.64	$6.52	$6.59	$202.49K	$899.15M	+0.46%
08/01/2026	$6.53	$6.62	$6.49	$6.55	$147.15K	$894.18M	+0.38%
07/31/2026	$6.70	$6.75	$6.51	$6.53	$218.70K	$890.57M	-2.57%
07/30/2026	$6.61	$6.72	$6.59	$6.70	$114.62K	$913.69M	+1.32%
07/29/2026	$6.71	$6.76	$6.54	$6.61	$236.47K	$901.36M	-1.40%
07/28/2026	$6.71	$6.73	$6.51	$6.71	$266.97K	$913.97M	-0.03%
07/27/2026	$6.70	$6.97	$6.55	$6.70	$535.28K	$913.50M	+0.07%
07/26/2026	$6.62	$6.72	$6.50	$6.70	$310.11K	$912.48M	+1.12%
07/25/2026	$6.48	$6.68	$6.48	$6.62	$188.75K	$902.06M	+2.22%
07/24/2026	$6.60	$6.66	$6.45	$6.48	$300.66K	$882.25M	-1.80%
07/23/2026	$6.72	$6.74	$6.58	$6.60	$143.59K	$898.12M	-1.77%
07/22/2026	$6.72	$6.82	$6.67	$6.72	$242.65K	$914.12M	-0.03%
07/21/2026	$6.69	$6.81	$6.67	$6.72	$196.49K	$914.19M	+0.36%
07/20/2026	$6.64	$6.75	$6.54	$6.69	$352.20K	$910.72M	+0.87%
07/19/2026	$6.65	$6.70	$6.60	$6.63	$228.87K	$902.36M	-0.23%
07/18/2026	$6.63	$6.70	$6.61	$6.65	$200.37K	$904.06M	+0.26%
07/17/2026	$6.73	$6.75	$6.58	$6.63	$379.31K	$901.01M	-1.49%
07/16/2026	$6.94	$6.98	$6.71	$6.73	$344.09K	$914.40M	-3.10%
07/15/2026	$7.06	$7.11	$6.84	$6.94	$373.14K	$943.56M	-1.64%
07/14/2026	$6.81	$7.09	$6.79	$7.06	$301.00K	$958.98M	+3.70%
07/13/2026	$7.00	$7.12	$6.70	$6.81	$472.14K	$925.07M	-2.70%
07/12/2026	$7.00	$7.07	$6.95	$7.00	$157.71K	$950.81M	+0.06%
07/11/2026	$7.02	$7.08	$6.99	$7.00	$152.37K	$950.05M	-0.38%
07/10/2026	$6.80	$7.08	$6.78	$7.03	$329.03K	$953.78M	+3.34%
07/09/2026	$6.92	$7.01	$6.79	$6.80	$269.27K	$922.76M	-1.82%
07/08/2026	$6.96	$6.99	$6.72	$6.92	$376.33K	$938.84M	-0.53%
07/07/2026	$7.12	$7.16	$6.86	$6.95	$295.49K	$943.11M	-2.36%
07/06/2026	$7.25	$7.28	$6.94	$7.12	$463.81K	$965.69M	-1.78%
07/05/2026	$7.16	$7.31	$7.07	$7.25	$185.91K	$982.97M	+1.17%
07/04/2026	$7.18	$7.22	$7.05	$7.17	$189.26K	$971.49M	-0.25%
07/03/2026	$7.17	$7.24	$7.02	$7.19	$430.16K	$973.99M	+0.27%
07/02/2026	$6.85	$7.23	$6.82	$7.17	$347.89K	$971.06M	+4.67%
07/01/2026	$6.64	$6.95	$6.61	$6.84	$347.10K	$927.35M	+3.01%
06/30/2026	$6.94	$6.96	$6.62	$6.65	$469.10K	$900.19M	-4.20%
06/29/2026	$6.75	$7.01	$6.68	$6.94	$420.62K	$939.26M	+2.68%
06/28/2026	$6.76	$6.80	$6.66	$6.75	$130.37K	$914.14M	-0.09%
06/27/2026	$6.79	$7.11	$6.74	$6.76	$205.15K	$914.75M	-0.54%
06/26/2026	$6.77	$6.86	$6.65	$6.79	$516.19K	$918.74M	+0.28%
06/25/2026	$6.96	$7.13	$6.67	$6.77	$398.84K	$915.56M	-2.75%
06/24/2026	$7.06	$7.20	$6.75	$6.95	$379.90K	$940.52M	-1.47%
06/23/2026	$7.22	$7.24	$6.81	$7.06	$371.57K	$954.51M	-2.20%
06/22/2026	$7.22	$7.47	$7.17	$7.22	$381.65K	$976.07M	-0.08%
06/21/2026	$7.23	$7.32	$7.20	$7.22	$180.14K	$976.53M	-0.10%
06/20/2026	$7.23	$7.43	$7.13	$7.23	$159.75K	$977.39M	+0.07%
06/19/2026	$7.17	$7.24	$7.06	$7.23	$104.21K	$977.45M	+0.89%
06/18/2026	$7.27	$7.33	$7.00	$7.17	$222.59K	$968.31M	-1.40%
06/17/2026	$7.24	$7.43	$7.14	$7.26	$335.73K	$981.20M	+0.37%
06/16/2026	$7.17	$7.37	$7.07	$7.23	$349.58K	$976.66M	+0.84%
06/15/2026	$7.02	$7.60	$6.96	$7.17	$424.33K	$968.20M	+2.17%
06/14/2026	$6.96	$7.12	$6.89	$7.02	$167.33K	$947.33M	+0.85%
06/13/2026	$6.67	$7.12	$6.67	$6.96	$184.21K	$939.16M	+4.38%
06/12/2026	$6.72	$7.13	$6.51	$6.66	$754.03K	$899.01M	-0.88%
06/11/2026	$6.49	$6.86	$6.49	$6.72	$257.03K	$906.10M	+3.50%
06/10/2026	$6.28	$6.64	$6.25	$6.49	$420.59K	$875.14M	+3.38%
06/09/2026	$6.46	$6.48	$6.20	$6.28	$216.26K	$846.63M	-2.85%
06/08/2026	$6.59	$6.63	$6.31	$6.47	$359.36K	$871.52M	-1.96%
06/07/2026	$6.14	$6.78	$6.12	$6.59	$322.06K	$887.77M	+7.35%
06/06/2026	$6.18	$6.29	$6.00	$6.14	$440.88K	$826.66M	-0.78%
06/05/2026	$6.79	$6.85	$6.10	$6.18	$743.44K	$832.54M	-8.98%
06/04/2026	$7.25	$7.28	$6.51	$6.79	$1.21M	$914.51M	-6.36%
06/03/2026	$7.48	$7.71	$7.14	$7.25	$718.76K	$976.38M	-3.01%
06/02/2026	$7.85	$7.87	$7.42	$7.48	$494.67K	$1.01B	-4.74%
06/01/2026	$7.85	$7.89	$7.65	$7.85	$272.79K	$1.06B	+0.00%
05/31/2026	$7.95	$8.02	$7.80	$7.84	$145.73K	$1.06B	-1.36%
05/30/2026	$7.93	$8.01	$7.85	$7.95	$221.57K	$1.07B	+0.26%
05/29/2026	$7.89	$7.96	$7.75	$7.93	$166.86K	$1.07B	+0.49%
05/28/2026	$7.90	$7.91	$7.71	$7.89	$196.21K	$1.06B	-0.10%
05/27/2026	$7.97	$8.10	$7.87	$7.89	$143.63K	$1.06B	-1.00%
05/26/2026	$8.07	$8.15	$7.88	$7.97	$230.51K	$1.07B	-1.19%
05/25/2026	$8.07	$8.15	$8.00	$8.07	$133.62K	$1.08B	-0.11%
05/24/2026	$8.07	$8.15	$7.97	$8.07	$156.64K	$1.09B	+0.04%
05/23/2026	$7.82	$8.12	$7.77	$8.07	$241.47K	$1.08B	+3.24%
05/22/2026	$8.01	$8.05	$7.79	$7.82	$164.58K	$1.05B	-2.40%
05/21/2026	$8.00	$8.18	$7.90	$8.01	$267.55K	$1.08B	+0.20%
05/20/2026	$7.90	$8.05	$7.85	$7.99	$304.55K	$1.07B	+1.20%
05/19/2026	$8.03	$8.26	$7.79	$7.90	$550.80K	$1.06B	-1.66%
05/18/2026	$7.97	$8.04	$7.84	$8.03	$383.68K	$1.08B	+0.77%
05/17/2026	$8.09	$8.13	$7.89	$7.97	$276.68K	$1.07B	-1.54%
05/16/2026	$8.23	$8.25	$7.92	$8.09	$387.65K	$1.09B	-1.67%
05/15/2026	$8.39	$8.43	$8.16	$8.23	$474.78K	$1.10B	-1.95%
05/14/2026	$8.32	$8.49	$8.26	$8.39	$379.56K	$1.13B	+0.87%
05/13/2026	$8.37	$8.51	$8.23	$8.32	$1.66M	$1.12B	-0.61%
05/12/2026	$8.57	$8.57	$8.24	$8.37	$4.92M	$1.12B	-2.41%
05/11/2026	$8.57	$8.65	$8.42	$8.57	$4.28M	$1.15B	-0.01%
05/10/2026	$8.43	$8.60	$8.40	$8.57	$4.32M	$1.15B	+1.70%
05/09/2026	$8.39	$8.46	$8.35	$8.43	$5.67M	$1.13B	+0.52%
05/08/2026	$8.19	$8.40	$8.14	$8.39	$5.44M	$1.12B	+2.38%
05/07/2026	$8.44	$8.45	$8.19	$8.19	$5.26M	$1.10B	-2.96%
05/06/2026	$8.48	$8.61	$8.40	$8.44	$4.67M	$1.13B	-0.42%
05/05/2026	$8.44	$8.57	$8.42	$8.48	$4.65M	$1.14B	+0.47%
05/04/2026	$8.40	$8.58	$8.30	$8.44	$5.93M	$1.13B	+0.56%
05/03/2026	$8.37	$8.52	$8.31	$8.40	$4.12M	$1.12B	+0.31%
05/02/2026	$8.35	$8.46	$7.99	$8.38	$5.13M	$1.12B	+0.35%
05/01/2026	$8.45	$8.59	$8.30	$8.35	$4.63M	$1.12B	-1.19%
04/30/2026	$8.41	$8.48	$8.36	$8.45	$5.98M	$1.13B	+0.56%
04/29/2026	$8.46	$8.59	$8.33	$8.40	$4.51M	$1.12B	-0.63%
04/28/2026	$8.49	$8.51	$8.37	$8.46	$5.47M	$1.13B	-0.41%
04/27/2026	$8.55	$8.63	$8.36	$8.49	$3.35M	$1.14B	-0.67%
04/26/2026	$8.42	$8.59	$8.40	$8.55	$2.73M	$1.14B	+1.54%
04/25/2026	$8.42	$8.56	$8.30	$8.42	$2.52M	$1.12B	-0.06%
04/24/2026	$8.48	$8.51	$8.30	$8.42	$2.75M	$1.13B	-0.70%
04/23/2026	$8.52	$8.53	$8.31	$8.48	$3.78M	$1.13B	-0.45%
04/22/2026	$8.52	$8.74	$8.46	$8.51	$3.19M	$1.14B	-0.12%
04/21/2026	$8.57	$8.59	$8.43	$8.53	$4.14M	$1.14B	-0.47%
04/20/2026	$8.40	$8.62	$8.39	$8.57	$8.67M	$1.14B	+1.98%
04/19/2026	$8.59	$8.61	$8.35	$8.40	$9.31M	$1.12B	-2.26%
04/18/2026	$8.74	$8.75	$8.54	$8.60	$9.35M	$1.15B	-1.66%
04/17/2026	$8.62	$8.86	$8.55	$8.74	$8.80M	$1.17B	+1.36%
04/16/2026	$8.60	$8.67	$8.43	$8.62	$7.91M	$1.15B	+0.34%
04/15/2026	$8.45	$8.63	$8.42	$8.60	$7.58M	$1.15B	+1.84%
04/14/2026	$8.78	$8.78	$8.34	$8.45	$8.86M	$1.13B	-3.79%
04/13/2026	$8.30	$8.81	$8.29	$8.78	$8.22M	$1.17B	+5.76%
04/12/2026	$8.56	$8.58	$8.10	$8.30	$7.84M	$1.11B	-3.04%
04/11/2026	$8.49	$8.68	$8.47	$8.56	$6.40M	$1.14B	+0.84%
04/10/2026	$8.42	$8.50	$8.38	$8.49	$5.45M	$1.13B	+0.82%
04/09/2026	$8.36	$8.50	$8.29	$8.42	$6.58M	$1.12B	+0.69%
04/08/2026	$8.56	$8.58	$8.30	$8.36	$8.19M	$1.11B	-2.44%
04/07/2026	$8.09	$8.59	$8.04	$8.56	$6.11M	$1.14B	+5.83%
04/06/2026	$8.10	$8.25	$8.07	$8.09	$5.85M	$1.08B	-0.07%
04/05/2026	$8.07	$8.16	$7.87	$8.10	$4.33M	$1.08B	+0.28%
04/04/2026	$8.04	$8.09	$8.00	$8.07	$2.30M	$1.07B	+0.47%
04/03/2026	$8.02	$8.13	$7.97	$8.03	$363.64K	$1.07B	+0.15%
04/02/2026	$8.13	$8.19	$7.82	$8.02	$2.44M	$1.07B	-1.33%
04/01/2026	$8.14	$8.25	$7.98	$8.13	$4.24M	$1.08B	-0.10%
03/31/2026	$7.99	$8.20	$7.93	$8.14	$4.35M	$1.08B	+1.84%
03/30/2026	$7.95	$8.19	$7.94	$7.99	$2.14M	$1.06B	+0.50%
03/29/2026	$7.90	$8.05	$7.83	$7.95	$1.92M	$1.06B	+0.62%
03/28/2026	$7.86	$7.99	$7.80	$7.92	$2.16M	$1.05B	+0.80%
03/27/2026	$7.95	$8.01	$7.72	$7.86	$2.17M	$1.04B	-1.16%
03/26/2026	$8.22	$8.24	$7.86	$7.95	$3.02M	$1.06B	-3.32%
03/25/2026	$8.27	$8.31	$8.13	$8.22	$9.21M	$1.09B	-0.60%
03/24/2026	$8.19	$8.33	$8.04	$8.27	$269.96K	$1.10B	+1.03%
03/23/2026	$7.91	$8.32	$7.79	$8.19	$334.77K	$1.09B	+3.46%
03/22/2026	$7.99	$8.09	$7.79	$7.92	$131.56K	$1.05B	-0.94%
03/21/2026	$8.14	$8.32	$7.98	$8.00	$721.43K	$1.06B	-1.72%
03/20/2026	$7.93	$8.17	$7.92	$8.14	$246.85K	$1.08B	+2.66%
03/19/2026	$8.07	$8.11	$7.85	$7.93	$271.94K	$1.05B	-1.76%
03/18/2026	$8.49	$8.50	$7.91	$8.07	$409.15K	$1.07B	-4.90%
03/17/2026	$8.50	$8.58	$8.22	$8.49	$488.05K	$1.13B	-0.18%
03/16/2026	$8.32	$8.62	$8.18	$8.50	$394.11K	$1.13B	+2.21%
03/15/2026	$8.18	$8.40	$8.11	$8.32	$334.82K	$1.10B	+1.68%
03/14/2026	$8.01	$8.33	$7.92	$8.18	$636.47K	$1.08B	+2.06%
03/13/2026	$8.04	$8.31	$7.98	$8.01	$620.77K	$1.06B	-0.35%
03/12/2026	$8.07	$8.20	$7.87	$8.04	$360.74K	$1.07B	-0.33%
03/11/2026	$8.11	$8.15	$7.84	$8.06	$357.71K	$1.07B	-0.63%
03/10/2026	$8.00	$8.20	$7.99	$8.11	$246.92K	$1.07B	+1.41%
03/09/2026	$7.97	$8.15	$7.94	$7.99	$306.99K	$1.06B	+0.28%
03/08/2026	$7.82	$8.00	$7.72	$7.97	$328.79K	$1.06B	+1.93%
03/07/2026	$7.80	$8.01	$7.71	$7.82	$408.17K	$1.03B	+0.23%
03/06/2026	$8.03	$8.05	$7.65	$7.80	$525.31K	$1.03B	-2.91%
03/05/2026	$8.05	$8.14	$7.84	$8.03	$367.78K	$1.06B	-0.26%
03/04/2026	$7.78	$8.19	$7.69	$8.05	$535.47K	$1.06B	+3.42%
03/03/2026	$7.69	$7.81	$7.48	$7.78	$923.68K	$1.03B	+1.10%
03/02/2026	$7.61	$7.89	$7.52	$7.69	$1.32M	$1.02B	+1.09%
03/01/2026	$7.89	$8.06	$7.46	$7.61	$1.00M	$1.01B	-3.54%
02/28/2026	$8.38	$8.43	$7.10	$7.89	$2.55M	$1.04B	-5.79%
02/27/2026	$8.65	$8.80	$8.28	$8.38	$736.62K	$1.11B	-3.12%
02/26/2026	$8.66	$8.74	$8.41	$8.65	$774.85K	$1.14B	-0.17%
02/25/2026	$8.34	$9.18	$8.33	$8.66	$1.31M	$1.14B	+3.87%
02/24/2026	$8.22	$8.35	$8.10	$8.34	$882.96K	$1.10B	+1.45%
02/23/2026	$8.55	$8.55	$8.11	$8.22	$1.10M	$1.09B	-3.89%
02/22/2026	$8.49	$8.58	$8.40	$8.55	$319.97K	$1.13B	+0.66%
02/21/2026	$8.45	$8.60	$8.44	$8.49	$267.98K	$1.12B	+0.57%
02/20/2026	$8.36	$8.49	$8.29	$8.45	$731.27K	$1.12B	+1.03%
02/19/2026	$8.22	$8.49	$8.21	$8.36	$604.72K	$1.10B	+1.69%
02/18/2026	$8.38	$8.49	$8.15	$8.22	$2.17M	$1.09B	-1.87%
02/17/2026	$8.50	$8.57	$8.20	$8.38	$663.05K	$1.11B	-1.39%
02/16/2026	$8.31	$8.51	$8.22	$8.50	$516.24K	$1.12B	+2.23%
02/15/2026	$8.58	$8.74	$8.13	$8.31	$825.72K	$1.10B	-3.20%
02/14/2026	$8.35	$8.67	$8.34	$8.58	$385.10K	$1.13B	+2.83%
02/13/2026	$8.09	$8.49	$8.01	$8.34	$705.76K	$1.10B	+3.18%
02/12/2026	$8.00	$8.25	$7.91	$8.09	$698.15K	$1.07B	+1.10%
02/11/2026	$8.09	$8.18	$7.83	$8.00	$877.33K	$1.05B	-1.11%
02/10/2026	$8.44	$8.51	$7.90	$8.09	$974.12K	$1.07B	-4.18%
02/09/2026	$8.51	$8.66	$8.23	$8.44	$939.71K	$1.11B	-0.75%
02/08/2026	$8.40	$8.66	$8.35	$8.51	$691.89K	$1.12B	+1.21%
02/07/2026	$8.52	$8.66	$8.05	$8.41	$2.41M	$1.11B	-1.31%
02/06/2026	$7.88	$8.53	$7.50	$8.52	$5.04M	$1.12B	+8.12%
02/05/2026	$8.87	$8.96	$7.80	$7.88	$3.81M	$1.04B	-11.20%
02/04/2026	$9.13	$9.32	$8.63	$8.87	$1.89M	$1.17B	-2.77%
02/03/2026	$9.43	$9.48	$8.75	$9.12	$1.61M	$1.20B	-3.20%
02/02/2026	$8.90	$9.51	$8.57	$9.42	$2.26M	$1.24B	+5.89%
02/01/2026	$9.14	$9.24	$8.74	$8.90	$1.50M	$1.17B	-2.63%
01/31/2026	$10.23	$10.28	$8.51	$9.14	$2.78M	$1.20B	-10.65%
01/30/2026	$10.33	$10.33	$9.96	$10.23	$1.64M	$1.35B	-0.96%
01/29/2026	$10.83	$10.90	$10.21	$10.33	$935.61K	$1.36B	-4.68%
01/28/2026	$10.89	$10.98	$10.75	$10.83	$660.75K	$1.42B	-0.52%
01/27/2026	$10.75	$10.92	$10.59	$10.89	$630.42K	$1.43B	+1.29%
01/26/2026	$10.46	$10.77	$10.46	$10.75	$731.20K	$1.41B	+2.75%
01/25/2026	$10.77	$10.80	$10.36	$10.46	$848.85K	$1.37B	-2.81%
01/24/2026	$10.81	$10.86	$10.71	$10.77	$206.72K	$1.41B	-0.43%
01/23/2026	$10.75	$10.97	$10.70	$10.81	$632.96K	$1.42B	+0.56%
01/22/2026	$10.71	$10.85	$10.60	$10.75	$698.66K	$1.41B	+0.43%
01/21/2026	$10.46	$10.85	$10.40	$10.71	$1.01M	$1.41B	+2.39%
01/20/2026	$10.94	$11.03	$10.40	$10.46	$901.12K	$1.37B	-4.40%
01/19/2026	$11.38	$11.38	$10.85	$10.94	$938.46K	$1.44B	-3.88%
01/18/2026	$11.50	$11.57	$11.37	$11.38	$317.51K	$1.49B	-1.01%
01/17/2026	$11.43	$11.73	$11.38	$11.50	$428.19K	$1.51B	+0.59%
01/16/2026	$11.49	$11.55	$11.34	$11.43	$418.52K	$1.50B	-0.55%
01/15/2026	$11.49	$11.64	$11.34	$11.49	$917.18K	$1.51B	-0.03%
01/14/2026	$11.56	$11.67	$11.38	$11.49	$1.12M	$1.51B	-0.58%
01/13/2026	$11.20	$11.70	$11.12	$11.56	$766.37K	$1.52B	+3.24%
01/12/2026	$10.92	$11.20	$10.86	$11.20	$868.99K	$1.47B	+2.59%
01/11/2026	$10.81	$10.95	$10.78	$10.91	$289.41K	$1.43B	+0.93%
01/10/2026	$11.49	$11.60	$10.55	$10.81	$1.47M	$1.42B	-5.88%
01/09/2026	$11.40	$11.59	$11.33	$11.49	$989.42K	$1.51B	+0.78%
01/08/2026	$11.47	$11.53	$11.29	$11.40	$917.01K	$1.49B	-0.61%
01/07/2026	$11.65	$11.65	$11.37	$11.47	$880.56K	$1.50B	-1.55%
01/06/2026	$11.47	$11.67	$11.43	$11.65	$1.05M	$1.53B	+1.58%
01/05/2026	$11.12	$11.49	$11.12	$11.47	$1.09M	$1.50B	+3.14%
01/04/2026	$11.03	$11.13	$11.02	$11.12	$639.19K	$1.46B	+0.84%
01/03/2026	$11.01	$11.06	$10.91	$11.03	$390.97K	$1.44B	+0.23%
01/02/2026	$10.84	$11.06	$10.79	$11.01	$1.13M	$1.44B	+1.58%
01/01/2026	$10.73	$10.84	$10.73	$10.84	$221.29K	$1.42B	+0.96%
12/31/2025	$10.78	$10.87	$10.69	$10.73	$415.74K	$1.40B	-0.45%
12/30/2025	$10.73	$10.88	$10.73	$10.78	$462.10K	$1.41B	+0.47%
12/29/2025	$10.83	$11.00	$10.68	$10.73	$796.90K	$1.40B	-0.89%
12/28/2025	$10.85	$10.90	$10.79	$10.83	$206.58K	$1.42B	-0.18%
12/27/2025	$10.80	$10.85	$10.76	$10.85	$183.41K	$1.42B	+0.43%
12/26/2025	$10.73	$10.92	$10.71	$10.80	$651.47K	$1.41B	+0.64%
12/25/2025	$10.84	$10.93	$10.58	$10.73	$381.82K	$1.40B	-0.94%
12/24/2025	$10.85	$10.88	$10.73	$10.83	$437.65K	$1.41B	-0.14%
12/23/2025	$10.86	$10.91	$10.68	$10.85	$748.15K	$1.42B	-0.07%
12/22/2025	$10.88	$10.98	$10.74	$10.86	$1.06M	$1.42B	-0.17%
12/21/2025	$10.77	$10.88	$10.68	$10.88	$472.29K	$1.42B	+0.97%
12/20/2025	$10.77	$10.82	$10.64	$10.77	$399.87K	$1.41B	+0.00%
12/19/2025	$10.34	$10.89	$10.31	$10.77	$2.17M	$1.41B	+4.21%
12/18/2025	$10.38	$10.73	$10.22	$10.34	$2.21M	$1.35B	-0.42%
12/17/2025	$10.52	$10.69	$10.19	$10.38	$1.78M	$1.35B	-1.39%
12/16/2025	$10.31	$10.53	$10.12	$10.53	$1.70M	$1.37B	+2.06%
12/15/2025	$10.52	$10.95	$10.03	$10.31	$1.93M	$1.34B	-1.97%
12/14/2025	$10.69	$10.72	$10.45	$10.52	$825.75K	$1.37B	-1.61%
12/13/2025	$10.58	$10.73	$10.58	$10.69	$447.88K	$1.39B	+1.03%
12/12/2025	$10.73	$10.90	$10.41	$10.58	$1.01M	$1.38B	-1.33%
12/11/2025	$10.72	$10.80	$10.40	$10.73	$1.26M	$1.40B	+0.02%
12/10/2025	$10.48	$11.00	$10.48	$10.72	$1.37M	$1.40B	+2.31%
12/09/2025	$10.20	$10.80	$10.12	$10.48	$1.47M	$1.37B	+2.74%
12/08/2025	$10.30	$10.46	$10.10	$10.20	$1.27M	$1.33B	-0.96%
12/07/2025	$10.09	$10.48	$9.86	$10.30	$1.07M	$1.34B	+2.09%
12/06/2025	$10.03	$10.19	$9.96	$10.09	$731.85K	$1.31B	+0.63%
12/05/2025	$10.53	$10.63	$9.94	$10.03	$1.88M	$1.30B	-4.82%
12/04/2025	$10.60	$10.96	$10.42	$10.53	$2.17M	$1.37B	-0.65%
12/03/2025	$10.19	$10.63	$10.07	$10.60	$1.99M	$1.38B	+4.09%
12/02/2025	$9.56	$10.42	$9.51	$10.19	$1.59M	$1.32B	+6.59%
12/01/2025	$10.05	$10.06	$9.15	$9.56	$2.72M	$1.24B	-4.88%
11/30/2025	$10.52	$11.00	$10.00	$10.05	$2.45M	$1.31B	-4.47%
11/29/2025	$11.62	$11.74	$10.31	$10.52	$1.90M	$1.37B	-9.43%
11/28/2025	$11.65	$11.88	$11.45	$11.62	$1.05M	$1.51B	-0.27%
11/27/2025	$12.19	$12.22	$11.56	$11.65	$1.12M	$1.51B	-4.48%
11/26/2025	$11.64	$12.21	$11.59	$12.20	$1.31M	$1.58B	+4.73%
11/25/2025	$11.62	$11.74	$11.46	$11.64	$1.29M	$1.51B	+0.19%
11/24/2025	$11.43	$11.73	$11.33	$11.62	$1.54M	$1.51B	+1.70%
11/23/2025	$11.25	$11.68	$11.25	$11.43	$1.29M	$1.48B	+1.57%
11/22/2025	$11.48	$11.52	$11.11	$11.25	$935.60K	$1.46B	-2.01%
11/21/2025	$11.45	$11.84	$11.07	$11.48	$2.95M	$1.49B	+0.28%
11/20/2025	$11.93	$12.10	$11.34	$11.45	$1.56M	$1.49B	-4.05%
11/19/2025	$12.20	$12.20	$11.46	$11.93	$1.44M	$1.55B	-2.19%
11/18/2025	$11.96	$12.31	$11.76	$12.20	$1.59M	$1.58B	+2.05%
11/17/2025	$12.08	$12.41	$11.71	$11.95	$1.90M	$1.55B	-1.01%
11/16/2025	$12.27	$12.42	$11.91	$12.08	$1.40M	$1.57B	-1.58%
11/15/2025	$12.17	$12.44	$12.09	$12.27	$917.34K	$1.59B	+0.83%
11/14/2025	$12.52	$12.65	$12.03	$12.17	$1.83M	$1.58B	-2.78%
11/13/2025	$12.78	$13.29	$12.28	$12.52	$1.82M	$1.62B	-2.08%
11/12/2025	$12.97	$13.29	$12.70	$12.78	$1.20M	$1.66B	-1.43%
11/11/2025	$13.14	$13.49	$12.91	$12.97	$1.06M	$1.68B	-1.29%
11/10/2025	$13.45	$13.59	$13.07	$13.14	$888.41K	$1.70B	-2.32%
11/09/2025	$12.87	$13.47	$12.80	$13.45	$1.08M	$1.74B	+4.53%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

KuCoin Token (KCS) price history

Monthly returns KCS

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News