Storico prezzi di KuCoin Token (KCS)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di KCS. Mostrati gli ultimi 365 giorni.

Rendimenti mensili KCS

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
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%
Media mensile	+17%	+38%	+35%	+14%	-6,3%	-5,7%	+2,2%	+8,7%	-7,3%	+14%	+8,9%	-3,7%
Anni in rialzo	4/7	5/7	4/8	3/8	4/8	2/8	4/8	4/8	4/8	5/8	3/7	2/7

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Capitalizzazione	Variazione
01/11/2026	$7,09	$7,22	$7,06	$7,12	$783,13K	$994,48M	+0.49%
31/10/2026	$7,10	$7,19	$7,05	$7,09	$338,13K	$989,74M	-0.20%
30/10/2026	$7,19	$7,19	$6,98	$7,10	$774,42K	$990,99M	-1.27%
29/10/2026	$7,58	$7,61	$7,12	$7,19	$697,60K	$1,00B	-5.21%
28/10/2026	$7,49	$7,63	$7,45	$7,58	$359,96K	$1,06B	+1.22%
27/10/2026	$7,41	$7,49	$7,30	$7,49	$393,51K	$1,05B	+1.07%
26/10/2026	$7,28	$7,44	$7,24	$7,41	$284,58K	$1,03B	+1.79%
25/10/2026	$7,34	$7,36	$7,27	$7,28	$169,73K	$1,02B	-0.86%
24/10/2026	$7,37	$7,37	$7,19	$7,34	$280,35K	$1,03B	-0.43%
23/10/2026	$7,35	$7,47	$7,32	$7,37	$364,48K	$1,03B	+0.31%
22/10/2026	$7,42	$7,45	$7,27	$7,35	$3,94M	$1,03B	-0.88%
21/10/2026	$7,38	$7,56	$7,30	$7,41	$280,67K	$1,04B	+0.45%
20/10/2026	$7,44	$7,44	$7,16	$7,38	$4,81M	$1,03B	-0.83%
19/10/2026	$7,48	$7,62	$7,39	$7,44	$5,82M	$1,04B	-0.55%
18/10/2026	$7,34	$7,50	$7,32	$7,48	$26,04M	$1,04B	+1.91%
17/10/2026	$7,42	$7,61	$7,31	$7,34	$25,01M	$1,03B	-1.02%
16/10/2026	$7,38	$7,55	$7,31	$7,42	$12,70M	$1,04B	+0.49%
15/10/2026	$7,24	$7,51	$7,09	$7,38	$3,30M	$1,03B	+1.93%
14/10/2026	$7,79	$7,81	$7,17	$7,24	$1,51M	$1,01B	-7.05%
13/10/2026	$7,74	$7,95	$7,66	$7,79	$633,53K	$1,09B	+0.63%
12/10/2026	$7,76	$8,00	$7,73	$7,74	$681,83K	$1,08B	-0.30%
11/10/2026	$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%
09/10/2026	$7,60	$7,74	$7,51	$7,56	$367,19K	$1,06B	-0.51%
08/10/2026	$7,61	$7,68	$7,56	$7,60	$678,32K	$1,06B	-0.11%
07/10/2026	$7,66	$7,79	$7,59	$7,61	$8,66M	—	-0.74%
06/10/2026	$7,60	$7,79	$7,59	$7,66	$1,98M	—	+0.83%
05/10/2026	$7,46	$7,60	$7,43	$7,60	$13,48M	$1,06B	+1.89%
04/10/2026	$7,36	$7,49	$7,34	$7,46	$16,15M	—	+1.37%
03/10/2026	$7,35	$7,37	$7,27	$7,36	$4,53M	—	+0.14%
02/10/2026	$7,32	$7,51	$7,29	$7,34	$8,26M	—	+0.29%
01/10/2026	$7,40	$7,53	$7,28	$7,32	$302,62K	—	-1.11%
30/09/2026	$7,41	$7,50	$7,35	$7,40	$298,13K	—	-0.05%
29/09/2026	$7,45	$7,54	$7,30	$7,41	$384,03K	—	-0.59%
28/09/2026	$7,32	$7,46	$7,27	$7,45	$260,27K	—	+1.74%
27/09/2026	$7,35	$7,42	$7,28	$7,32	$206,17K	—	-0.53%
26/09/2026	$7,40	$7,43	$7,30	$7,35	$190,93K	—	-0.59%
25/09/2026	$7,32	$7,41	$7,29	$7,40	$232,93K	—	+1.07%
24/09/2026	$7,16	$7,34	$7,12	$7,32	$3,42M	—	+2.18%
23/09/2026	$7,43	$7,48	$7,09	$7,16	$8,55M	—	-3.61%
22/09/2026	$7,45	$7,48	$7,28	$7,43	$14,08M	—	-0.31%
21/09/2026	$7,20	$7,48	$7,12	$7,45	$18,11M	—	+3.46%
20/09/2026	$7,22	$7,22	$7,08	$7,20	$17,52M	—	-0.22%
19/09/2026	$7,20	$7,32	$7,20	$7,22	$3,89M	—	+0.25%
18/09/2026	$7,06	$7,22	$7,04	$7,20	$1,08M	—	+2.03%
17/09/2026	$6,82	$7,08	$6,80	$7,06	$24,17M	—	+3.53%
16/09/2026	$6,79	$6,88	$6,72	$6,82	$9,17M	—	+0.35%
15/09/2026	$6,91	$6,99	$6,76	$6,80	$849,75K	—	-1.61%
14/09/2026	$6,83	$7,14	$6,80	$6,91	$1,89M	—	+1.16%
13/09/2026	$6,91	$6,92	$6,75	$6,83	$441,00K	—	-1.19%
12/09/2026	$6,91	$6,93	$6,88	$6,91	$106,63K	—	+0.07%
11/09/2026	$6,88	$7,25	$6,83	$6,91	$461,52K	—	+0.49%
10/09/2026	$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%
08/09/2026	$7,01	$7,06	$6,96	$7,03	$218,99K	—	+0.31%
07/09/2026	$7,14	$7,16	$7,00	$7,01	$251,99K	—	-1.79%
06/09/2026	$7,24	$7,30	$7,08	$7,14	$281,26K	—	-1.33%
05/09/2026	$7,08	$7,28	$7,04	$7,24	$184,14K	—	+2.20%
04/09/2026	$7,18	$7,18	$6,96	$7,08	$264,71K	—	-1.32%
03/09/2026	$6,98	$7,22	$6,93	$7,18	$791,51K	—	+2.82%
02/09/2026	$6,99	$7,05	$6,87	$6,98	$1,07M	—	-0.16%
01/09/2026	$7,10	$7,31	$6,92	$6,99	$12,03M	—	-1.59%
31/08/2026	$6,91	$7,18	$6,88	$7,10	$27,62M	—	+2.85%
30/08/2026	$6,86	$7,09	$6,83	$6,91	$13,92M	—	+0.70%
29/08/2026	$6,91	$6,95	$6,83	$6,86	$4,99M	—	-0.80%
28/08/2026	$7,20	$7,25	$6,86	$6,91	$10,95M	—	-3.97%
27/08/2026	$7,30	$7,48	$7,15	$7,20	$4,94M	—	-1.33%
26/08/2026	$7,19	$7,30	$7,09	$7,30	$13,30M	—	+1.45%
25/08/2026	$7,61	$7,77	$7,14	$7,19	$20,94M	—	-5.52%
24/08/2026	$7,32	$7,61	$7,25	$7,61	$13,39M	$1,04B	+3.99%
23/08/2026	$7,48	$7,57	$7,28	$7,31	$7,98M	$1,00B	-2.25%
22/08/2026	$7,88	$7,97	$7,31	$7,48	$3,64M	$1,03B	-5.07%
21/08/2026	$7,44	$7,95	$7,42	$7,88	$9,60M	$1,08B	+6.02%
20/08/2026	$7,27	$7,47	$7,21	$7,44	$4,75M	$1,02B	+2.30%
19/08/2026	$6,61	$7,41	$6,52	$7,27	$3,13M	$995,26M	+9.89%
18/08/2026	$6,52	$6,65	$6,49	$6,61	$111,81K	$905,61M	+1.36%
17/08/2026	$6,57	$6,62	$6,50	$6,52	$173,31K	$893,23M	-0.72%
16/08/2026	$6,57	$6,63	$6,54	$6,57	$68,33K	$899,46M	-0.03%
15/08/2026	$6,61	$6,62	$6,54	$6,57	$100,15K	$899,68M	-0.53%
14/08/2026	$6,65	$6,66	$6,57	$6,61	$111,12K	$904,27M	-0.66%
13/08/2026	$6,59	$6,71	$6,59	$6,65	$151,48K	$910,09M	+1.02%
12/08/2026	$6,68	$6,73	$6,55	$6,59	$276,70K	$900,72M	-1.36%
11/08/2026	$6,63	$6,74	$6,62	$6,68	$128,77K	$912,97M	+0.74%
10/08/2026	$6,61	$6,74	$6,59	$6,63	$124,67K	$906,07M	+0.30%
09/08/2026	$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%
07/08/2026	$6,58	$6,65	$6,54	$6,58	$158,44K	$899,46M	+0.09%
06/08/2026	$6,61	$6,63	$6,55	$6,58	$98,95K	$898,58M	-0.53%
05/08/2026	$6,52	$6,64	$6,50	$6,62	$159,48K	$903,43M	+1.50%
04/08/2026	$6,46	$6,56	$6,40	$6,52	$260,37K	$890,26M	+1.01%
03/08/2026	$6,60	$6,65	$6,40	$6,45	$437,28K	$880,92M	-2.18%
02/08/2026	$6,56	$6,64	$6,52	$6,59	$202,49K	$899,15M	+0.46%
01/08/2026	$6,53	$6,62	$6,49	$6,55	$147,15K	$894,18M	+0.38%
31/07/2026	$6,70	$6,75	$6,51	$6,53	$218,70K	$890,57M	-2.57%
30/07/2026	$6,61	$6,72	$6,59	$6,70	$114,62K	$913,69M	+1.32%
29/07/2026	$6,71	$6,76	$6,54	$6,61	$236,47K	$901,36M	-1.40%
28/07/2026	$6,71	$6,73	$6,51	$6,71	$266,97K	$913,97M	-0.03%
27/07/2026	$6,70	$6,97	$6,55	$6,70	$535,28K	$913,50M	+0.07%
26/07/2026	$6,62	$6,72	$6,50	$6,70	$310,11K	$912,48M	+1.12%
25/07/2026	$6,48	$6,68	$6,48	$6,62	$188,75K	$902,06M	+2.22%
24/07/2026	$6,60	$6,66	$6,45	$6,48	$300,66K	$882,25M	-1.80%
23/07/2026	$6,72	$6,74	$6,58	$6,60	$143,59K	$898,12M	-1.77%
22/07/2026	$6,72	$6,82	$6,67	$6,72	$242,65K	$914,12M	-0.03%
21/07/2026	$6,69	$6,81	$6,67	$6,72	$196,49K	$914,19M	+0.36%
20/07/2026	$6,64	$6,75	$6,54	$6,69	$352,20K	$910,72M	+0.87%
19/07/2026	$6,65	$6,70	$6,60	$6,63	$228,87K	$902,36M	-0.23%
18/07/2026	$6,63	$6,70	$6,61	$6,65	$200,37K	$904,06M	+0.26%
17/07/2026	$6,73	$6,75	$6,58	$6,63	$379,31K	$901,01M	-1.49%
16/07/2026	$6,94	$6,98	$6,71	$6,73	$344,09K	$914,40M	-3.10%
15/07/2026	$7,06	$7,11	$6,84	$6,94	$373,14K	$943,56M	-1.64%
14/07/2026	$6,81	$7,09	$6,79	$7,06	$301,00K	$958,98M	+3.70%
13/07/2026	$7,00	$7,12	$6,70	$6,81	$472,14K	$925,07M	-2.70%
12/07/2026	$7,00	$7,07	$6,95	$7,00	$157,71K	$950,81M	+0.06%
11/07/2026	$7,02	$7,08	$6,99	$7,00	$152,37K	$950,05M	-0.38%
10/07/2026	$6,80	$7,08	$6,78	$7,03	$329,03K	$953,78M	+3.34%
09/07/2026	$6,92	$7,01	$6,79	$6,80	$269,27K	$922,76M	-1.82%
08/07/2026	$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%
06/07/2026	$7,25	$7,28	$6,94	$7,12	$463,81K	$965,69M	-1.78%
05/07/2026	$7,16	$7,31	$7,07	$7,25	$185,91K	$982,97M	+1.17%
04/07/2026	$7,18	$7,22	$7,05	$7,17	$189,26K	$971,49M	-0.25%
03/07/2026	$7,17	$7,24	$7,02	$7,19	$430,16K	$973,99M	+0.27%
02/07/2026	$6,85	$7,23	$6,82	$7,17	$347,89K	$971,06M	+4.67%
01/07/2026	$6,64	$6,95	$6,61	$6,84	$347,10K	$927,35M	+3.01%
30/06/2026	$6,94	$6,96	$6,62	$6,65	$469,10K	$900,19M	-4.20%
29/06/2026	$6,75	$7,01	$6,68	$6,94	$420,62K	$939,26M	+2.68%
28/06/2026	$6,76	$6,80	$6,66	$6,75	$130,37K	$914,14M	-0.09%
27/06/2026	$6,79	$7,11	$6,74	$6,76	$205,15K	$914,75M	-0.54%
26/06/2026	$6,77	$6,86	$6,65	$6,79	$516,19K	$918,74M	+0.28%
25/06/2026	$6,96	$7,13	$6,67	$6,77	$398,84K	$915,56M	-2.75%
24/06/2026	$7,06	$7,20	$6,75	$6,95	$379,90K	$940,52M	-1.47%
23/06/2026	$7,22	$7,24	$6,81	$7,06	$371,57K	$954,51M	-2.20%
22/06/2026	$7,22	$7,47	$7,17	$7,22	$381,65K	$976,07M	-0.08%
21/06/2026	$7,23	$7,32	$7,20	$7,22	$180,14K	$976,53M	-0.10%
20/06/2026	$7,23	$7,43	$7,13	$7,23	$159,75K	$977,39M	+0.07%
19/06/2026	$7,17	$7,24	$7,06	$7,23	$104,21K	$977,45M	+0.89%
18/06/2026	$7,27	$7,33	$7,00	$7,17	$222,59K	$968,31M	-1.40%
17/06/2026	$7,24	$7,43	$7,14	$7,26	$335,73K	$981,20M	+0.37%
16/06/2026	$7,17	$7,37	$7,07	$7,23	$349,58K	$976,66M	+0.84%
15/06/2026	$7,02	$7,60	$6,96	$7,17	$424,33K	$968,20M	+2.17%
14/06/2026	$6,96	$7,12	$6,89	$7,02	$167,33K	$947,33M	+0.85%
13/06/2026	$6,67	$7,12	$6,67	$6,96	$184,21K	$939,16M	+4.38%
12/06/2026	$6,72	$7,13	$6,51	$6,66	$754,03K	$899,01M	-0.88%
11/06/2026	$6,49	$6,86	$6,49	$6,72	$257,03K	$906,10M	+3.50%
10/06/2026	$6,28	$6,64	$6,25	$6,49	$420,59K	$875,14M	+3.38%
09/06/2026	$6,46	$6,48	$6,20	$6,28	$216,26K	$846,63M	-2.85%
08/06/2026	$6,59	$6,63	$6,31	$6,47	$359,36K	$871,52M	-1.96%
07/06/2026	$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%
05/06/2026	$6,79	$6,85	$6,10	$6,18	$743,44K	$832,54M	-8.98%
04/06/2026	$7,25	$7,28	$6,51	$6,79	$1,21M	$914,51M	-6.36%
03/06/2026	$7,48	$7,71	$7,14	$7,25	$718,76K	$976,38M	-3.01%
02/06/2026	$7,85	$7,87	$7,42	$7,48	$494,67K	$1,01B	-4.74%
01/06/2026	$7,85	$7,89	$7,65	$7,85	$272,79K	$1,06B	+0.00%
31/05/2026	$7,95	$8,02	$7,80	$7,84	$145,73K	$1,06B	-1.36%
30/05/2026	$7,93	$8,01	$7,85	$7,95	$221,57K	$1,07B	+0.26%
29/05/2026	$7,89	$7,96	$7,75	$7,93	$166,86K	$1,07B	+0.49%
28/05/2026	$7,90	$7,91	$7,71	$7,89	$196,21K	$1,06B	-0.10%
27/05/2026	$7,97	$8,10	$7,87	$7,89	$143,63K	$1,06B	-1.00%
26/05/2026	$8,07	$8,15	$7,88	$7,97	$230,51K	$1,07B	-1.19%
25/05/2026	$8,07	$8,15	$8,00	$8,07	$133,62K	$1,08B	-0.11%
24/05/2026	$8,07	$8,15	$7,97	$8,07	$156,64K	$1,09B	+0.04%
23/05/2026	$7,82	$8,12	$7,77	$8,07	$241,47K	$1,08B	+3.24%
22/05/2026	$8,01	$8,05	$7,79	$7,82	$164,58K	$1,05B	-2.40%
21/05/2026	$8,00	$8,18	$7,90	$8,01	$267,55K	$1,08B	+0.20%
20/05/2026	$7,90	$8,05	$7,85	$7,99	$304,55K	$1,07B	+1.20%
19/05/2026	$8,03	$8,26	$7,79	$7,90	$550,80K	$1,06B	-1.66%
18/05/2026	$7,97	$8,04	$7,84	$8,03	$383,68K	$1,08B	+0.77%
17/05/2026	$8,09	$8,13	$7,89	$7,97	$276,68K	$1,07B	-1.54%
16/05/2026	$8,23	$8,25	$7,92	$8,09	$387,65K	$1,09B	-1.67%
15/05/2026	$8,39	$8,43	$8,16	$8,23	$474,78K	$1,10B	-1.95%
14/05/2026	$8,32	$8,49	$8,26	$8,39	$379,56K	$1,13B	+0.87%
13/05/2026	$8,37	$8,51	$8,23	$8,32	$1,66M	$1,12B	-0.61%
12/05/2026	$8,57	$8,57	$8,24	$8,37	$4,92M	$1,12B	-2.41%
11/05/2026	$8,57	$8,65	$8,42	$8,57	$4,28M	$1,15B	-0.01%
10/05/2026	$8,43	$8,60	$8,40	$8,57	$4,32M	$1,15B	+1.70%
09/05/2026	$8,39	$8,46	$8,35	$8,43	$5,67M	$1,13B	+0.52%
08/05/2026	$8,19	$8,40	$8,14	$8,39	$5,44M	$1,12B	+2.38%
07/05/2026	$8,44	$8,45	$8,19	$8,19	$5,26M	$1,10B	-2.96%
06/05/2026	$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%
04/05/2026	$8,40	$8,58	$8,30	$8,44	$5,93M	$1,13B	+0.56%
03/05/2026	$8,37	$8,52	$8,31	$8,40	$4,12M	$1,12B	+0.31%
02/05/2026	$8,35	$8,46	$7,99	$8,38	$5,13M	$1,12B	+0.35%
01/05/2026	$8,45	$8,59	$8,30	$8,35	$4,63M	$1,12B	-1.19%
30/04/2026	$8,41	$8,48	$8,36	$8,45	$5,98M	$1,13B	+0.56%
29/04/2026	$8,46	$8,59	$8,33	$8,40	$4,51M	$1,12B	-0.63%
28/04/2026	$8,49	$8,51	$8,37	$8,46	$5,47M	$1,13B	-0.41%
27/04/2026	$8,55	$8,63	$8,36	$8,49	$3,35M	$1,14B	-0.67%
26/04/2026	$8,42	$8,59	$8,40	$8,55	$2,73M	$1,14B	+1.54%
25/04/2026	$8,42	$8,56	$8,30	$8,42	$2,52M	$1,12B	-0.06%
24/04/2026	$8,48	$8,51	$8,30	$8,42	$2,75M	$1,13B	-0.70%
23/04/2026	$8,52	$8,53	$8,31	$8,48	$3,78M	$1,13B	-0.45%
22/04/2026	$8,52	$8,74	$8,46	$8,51	$3,19M	$1,14B	-0.12%
21/04/2026	$8,57	$8,59	$8,43	$8,53	$4,14M	$1,14B	-0.47%
20/04/2026	$8,40	$8,62	$8,39	$8,57	$8,67M	$1,14B	+1.98%
19/04/2026	$8,59	$8,61	$8,35	$8,40	$9,31M	$1,12B	-2.26%
18/04/2026	$8,74	$8,75	$8,54	$8,60	$9,35M	$1,15B	-1.66%
17/04/2026	$8,62	$8,86	$8,55	$8,74	$8,80M	$1,17B	+1.36%
16/04/2026	$8,60	$8,67	$8,43	$8,62	$7,91M	$1,15B	+0.34%
15/04/2026	$8,45	$8,63	$8,42	$8,60	$7,58M	$1,15B	+1.84%
14/04/2026	$8,78	$8,78	$8,34	$8,45	$8,86M	$1,13B	-3.79%
13/04/2026	$8,30	$8,81	$8,29	$8,78	$8,22M	$1,17B	+5.76%
12/04/2026	$8,56	$8,58	$8,10	$8,30	$7,84M	$1,11B	-3.04%
11/04/2026	$8,49	$8,68	$8,47	$8,56	$6,40M	$1,14B	+0.84%
10/04/2026	$8,42	$8,50	$8,38	$8,49	$5,45M	$1,13B	+0.82%
09/04/2026	$8,36	$8,50	$8,29	$8,42	$6,58M	$1,12B	+0.69%
08/04/2026	$8,56	$8,58	$8,30	$8,36	$8,19M	$1,11B	-2.44%
07/04/2026	$8,09	$8,59	$8,04	$8,56	$6,11M	$1,14B	+5.83%
06/04/2026	$8,10	$8,25	$8,07	$8,09	$5,85M	$1,08B	-0.07%
05/04/2026	$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%
03/04/2026	$8,02	$8,13	$7,97	$8,03	$363,64K	$1,07B	+0.15%
02/04/2026	$8,13	$8,19	$7,82	$8,02	$2,44M	$1,07B	-1.33%
01/04/2026	$8,14	$8,25	$7,98	$8,13	$4,24M	$1,08B	-0.10%
31/03/2026	$7,99	$8,20	$7,93	$8,14	$4,35M	$1,08B	+1.84%
30/03/2026	$7,95	$8,19	$7,94	$7,99	$2,14M	$1,06B	+0.50%
29/03/2026	$7,90	$8,05	$7,83	$7,95	$1,92M	$1,06B	+0.62%
28/03/2026	$7,86	$7,99	$7,80	$7,92	$2,16M	$1,05B	+0.80%
27/03/2026	$7,95	$8,01	$7,72	$7,86	$2,17M	$1,04B	-1.16%
26/03/2026	$8,22	$8,24	$7,86	$7,95	$3,02M	$1,06B	-3.32%
25/03/2026	$8,27	$8,31	$8,13	$8,22	$9,21M	$1,09B	-0.60%
24/03/2026	$8,19	$8,33	$8,04	$8,27	$269,96K	$1,10B	+1.03%
23/03/2026	$7,91	$8,32	$7,79	$8,19	$334,77K	$1,09B	+3.46%
22/03/2026	$7,99	$8,09	$7,79	$7,92	$131,56K	$1,05B	-0.94%
21/03/2026	$8,14	$8,32	$7,98	$8,00	$721,43K	$1,06B	-1.72%
20/03/2026	$7,93	$8,17	$7,92	$8,14	$246,85K	$1,08B	+2.66%
19/03/2026	$8,07	$8,11	$7,85	$7,93	$271,94K	$1,05B	-1.76%
18/03/2026	$8,49	$8,50	$7,91	$8,07	$409,15K	$1,07B	-4.90%
17/03/2026	$8,50	$8,58	$8,22	$8,49	$488,05K	$1,13B	-0.18%
16/03/2026	$8,32	$8,62	$8,18	$8,50	$394,11K	$1,13B	+2.21%
15/03/2026	$8,18	$8,40	$8,11	$8,32	$334,82K	$1,10B	+1.68%
14/03/2026	$8,01	$8,33	$7,92	$8,18	$636,47K	$1,08B	+2.06%
13/03/2026	$8,04	$8,31	$7,98	$8,01	$620,77K	$1,06B	-0.35%
12/03/2026	$8,07	$8,20	$7,87	$8,04	$360,74K	$1,07B	-0.33%
11/03/2026	$8,11	$8,15	$7,84	$8,06	$357,71K	$1,07B	-0.63%
10/03/2026	$8,00	$8,20	$7,99	$8,11	$246,92K	$1,07B	+1.41%
09/03/2026	$7,97	$8,15	$7,94	$7,99	$306,99K	$1,06B	+0.28%
08/03/2026	$7,82	$8,00	$7,72	$7,97	$328,79K	$1,06B	+1.93%
07/03/2026	$7,80	$8,01	$7,71	$7,82	$408,17K	$1,03B	+0.23%
06/03/2026	$8,03	$8,05	$7,65	$7,80	$525,31K	$1,03B	-2.91%
05/03/2026	$8,05	$8,14	$7,84	$8,03	$367,78K	$1,06B	-0.26%
04/03/2026	$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%
02/03/2026	$7,61	$7,89	$7,52	$7,69	$1,32M	$1,02B	+1.09%
01/03/2026	$7,89	$8,06	$7,46	$7,61	$1,00M	$1,01B	-3.54%
28/02/2026	$8,38	$8,43	$7,10	$7,89	$2,55M	$1,04B	-5.79%
27/02/2026	$8,65	$8,80	$8,28	$8,38	$736,62K	$1,11B	-3.12%
26/02/2026	$8,66	$8,74	$8,41	$8,65	$774,85K	$1,14B	-0.17%
25/02/2026	$8,34	$9,18	$8,33	$8,66	$1,31M	$1,14B	+3.87%
24/02/2026	$8,22	$8,35	$8,10	$8,34	$882,96K	$1,10B	+1.45%
23/02/2026	$8,55	$8,55	$8,11	$8,22	$1,10M	$1,09B	-3.89%
22/02/2026	$8,49	$8,58	$8,40	$8,55	$319,97K	$1,13B	+0.66%
21/02/2026	$8,45	$8,60	$8,44	$8,49	$267,98K	$1,12B	+0.57%
20/02/2026	$8,36	$8,49	$8,29	$8,45	$731,27K	$1,12B	+1.03%
19/02/2026	$8,22	$8,49	$8,21	$8,36	$604,72K	$1,10B	+1.69%
18/02/2026	$8,38	$8,49	$8,15	$8,22	$2,17M	$1,09B	-1.87%
17/02/2026	$8,50	$8,57	$8,20	$8,38	$663,05K	$1,11B	-1.39%
16/02/2026	$8,31	$8,51	$8,22	$8,50	$516,24K	$1,12B	+2.23%
15/02/2026	$8,58	$8,74	$8,13	$8,31	$825,72K	$1,10B	-3.20%
14/02/2026	$8,35	$8,67	$8,34	$8,58	$385,10K	$1,13B	+2.83%
13/02/2026	$8,09	$8,49	$8,01	$8,34	$705,76K	$1,10B	+3.18%
12/02/2026	$8,00	$8,25	$7,91	$8,09	$698,15K	$1,07B	+1.10%
11/02/2026	$8,09	$8,18	$7,83	$8,00	$877,33K	$1,05B	-1.11%
10/02/2026	$8,44	$8,51	$7,90	$8,09	$974,12K	$1,07B	-4.18%
09/02/2026	$8,51	$8,66	$8,23	$8,44	$939,71K	$1,11B	-0.75%
08/02/2026	$8,40	$8,66	$8,35	$8,51	$691,89K	$1,12B	+1.21%
07/02/2026	$8,52	$8,66	$8,05	$8,41	$2,41M	$1,11B	-1.31%
06/02/2026	$7,88	$8,53	$7,50	$8,52	$5,04M	$1,12B	+8.12%
05/02/2026	$8,87	$8,96	$7,80	$7,88	$3,81M	$1,04B	-11.20%
04/02/2026	$9,13	$9,32	$8,63	$8,87	$1,89M	$1,17B	-2.77%
03/02/2026	$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%
01/02/2026	$9,14	$9,24	$8,74	$8,90	$1,50M	$1,17B	-2.63%
31/01/2026	$10,23	$10,28	$8,51	$9,14	$2,78M	$1,20B	-10.65%
30/01/2026	$10,33	$10,33	$9,96	$10,23	$1,64M	$1,35B	-0.96%
29/01/2026	$10,83	$10,90	$10,21	$10,33	$935,61K	$1,36B	-4.68%
28/01/2026	$10,89	$10,98	$10,75	$10,83	$660,75K	$1,42B	-0.52%
27/01/2026	$10,75	$10,92	$10,59	$10,89	$630,42K	$1,43B	+1.29%
26/01/2026	$10,46	$10,77	$10,46	$10,75	$731,20K	$1,41B	+2.75%
25/01/2026	$10,77	$10,80	$10,36	$10,46	$848,85K	$1,37B	-2.81%
24/01/2026	$10,81	$10,86	$10,71	$10,77	$206,72K	$1,41B	-0.43%
23/01/2026	$10,75	$10,97	$10,70	$10,81	$632,96K	$1,42B	+0.56%
22/01/2026	$10,71	$10,85	$10,60	$10,75	$698,66K	$1,41B	+0.43%
21/01/2026	$10,46	$10,85	$10,40	$10,71	$1,01M	$1,41B	+2.39%
20/01/2026	$10,94	$11,03	$10,40	$10,46	$901,12K	$1,37B	-4.40%
19/01/2026	$11,38	$11,38	$10,85	$10,94	$938,46K	$1,44B	-3.88%
18/01/2026	$11,50	$11,57	$11,37	$11,38	$317,51K	$1,49B	-1.01%
17/01/2026	$11,43	$11,73	$11,38	$11,50	$428,19K	$1,51B	+0.59%
16/01/2026	$11,49	$11,55	$11,34	$11,43	$418,52K	$1,50B	-0.55%
15/01/2026	$11,49	$11,64	$11,34	$11,49	$917,18K	$1,51B	-0.03%
14/01/2026	$11,56	$11,67	$11,38	$11,49	$1,12M	$1,51B	-0.58%
13/01/2026	$11,20	$11,70	$11,12	$11,56	$766,37K	$1,52B	+3.24%
12/01/2026	$10,92	$11,20	$10,86	$11,20	$868,99K	$1,47B	+2.59%
11/01/2026	$10,81	$10,95	$10,78	$10,91	$289,41K	$1,43B	+0.93%
10/01/2026	$11,49	$11,60	$10,55	$10,81	$1,47M	$1,42B	-5.88%
09/01/2026	$11,40	$11,59	$11,33	$11,49	$989,42K	$1,51B	+0.78%
08/01/2026	$11,47	$11,53	$11,29	$11,40	$917,01K	$1,49B	-0.61%
07/01/2026	$11,65	$11,65	$11,37	$11,47	$880,56K	$1,50B	-1.55%
06/01/2026	$11,47	$11,67	$11,43	$11,65	$1,05M	$1,53B	+1.58%
05/01/2026	$11,12	$11,49	$11,12	$11,47	$1,09M	$1,50B	+3.14%
04/01/2026	$11,03	$11,13	$11,02	$11,12	$639,19K	$1,46B	+0.84%
03/01/2026	$11,01	$11,06	$10,91	$11,03	$390,97K	$1,44B	+0.23%
02/01/2026	$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%
31/12/2025	$10,78	$10,87	$10,69	$10,73	$415,74K	$1,40B	-0.45%
30/12/2025	$10,73	$10,88	$10,73	$10,78	$462,10K	$1,41B	+0.47%
29/12/2025	$10,83	$11,00	$10,68	$10,73	$796,90K	$1,40B	-0.89%
28/12/2025	$10,85	$10,90	$10,79	$10,83	$206,58K	$1,42B	-0.18%
27/12/2025	$10,80	$10,85	$10,76	$10,85	$183,41K	$1,42B	+0.43%
26/12/2025	$10,73	$10,92	$10,71	$10,80	$651,47K	$1,41B	+0.64%
25/12/2025	$10,84	$10,93	$10,58	$10,73	$381,82K	$1,40B	-0.94%
24/12/2025	$10,85	$10,88	$10,73	$10,83	$437,65K	$1,41B	-0.14%
23/12/2025	$10,86	$10,91	$10,68	$10,85	$748,15K	$1,42B	-0.07%
22/12/2025	$10,88	$10,98	$10,74	$10,86	$1,06M	$1,42B	-0.17%
21/12/2025	$10,77	$10,88	$10,68	$10,88	$472,29K	$1,42B	+0.97%
20/12/2025	$10,77	$10,82	$10,64	$10,77	$399,87K	$1,41B	+0.00%
19/12/2025	$10,34	$10,89	$10,31	$10,77	$2,17M	$1,41B	+4.21%
18/12/2025	$10,38	$10,73	$10,22	$10,34	$2,21M	$1,35B	-0.42%
17/12/2025	$10,52	$10,69	$10,19	$10,38	$1,78M	$1,35B	-1.39%
16/12/2025	$10,31	$10,53	$10,12	$10,53	$1,70M	$1,37B	+2.06%
15/12/2025	$10,52	$10,95	$10,03	$10,31	$1,93M	$1,34B	-1.97%
14/12/2025	$10,69	$10,72	$10,45	$10,52	$825,75K	$1,37B	-1.61%
13/12/2025	$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%
11/12/2025	$10,72	$10,80	$10,40	$10,73	$1,26M	$1,40B	+0.02%
10/12/2025	$10,48	$11,00	$10,48	$10,72	$1,37M	$1,40B	+2.31%
09/12/2025	$10,20	$10,80	$10,12	$10,48	$1,47M	$1,37B	+2.74%
08/12/2025	$10,30	$10,46	$10,10	$10,20	$1,27M	$1,33B	-0.96%
07/12/2025	$10,09	$10,48	$9,86	$10,30	$1,07M	$1,34B	+2.09%
06/12/2025	$10,03	$10,19	$9,96	$10,09	$731,85K	$1,31B	+0.63%
05/12/2025	$10,53	$10,63	$9,94	$10,03	$1,88M	$1,30B	-4.82%
04/12/2025	$10,60	$10,96	$10,42	$10,53	$2,17M	$1,37B	-0.65%
03/12/2025	$10,19	$10,63	$10,07	$10,60	$1,99M	$1,38B	+4.09%
02/12/2025	$9,56	$10,42	$9,51	$10,19	$1,59M	$1,32B	+6.59%
01/12/2025	$10,05	$10,06	$9,15	$9,56	$2,72M	$1,24B	-4.88%
30/11/2025	$10,52	$11,00	$10,00	$10,05	$2,45M	$1,31B	-4.47%
29/11/2025	$11,62	$11,74	$10,31	$10,52	$1,90M	$1,37B	-9.43%
28/11/2025	$11,65	$11,88	$11,45	$11,62	$1,05M	$1,51B	-0.27%
27/11/2025	$12,19	$12,22	$11,56	$11,65	$1,12M	$1,51B	-4.48%
26/11/2025	$11,64	$12,21	$11,59	$12,20	$1,31M	$1,58B	+4.73%
25/11/2025	$11,62	$11,74	$11,46	$11,64	$1,29M	$1,51B	+0.19%
24/11/2025	$11,43	$11,73	$11,33	$11,62	$1,54M	$1,51B	+1.70%
23/11/2025	$11,25	$11,68	$11,25	$11,43	$1,29M	$1,48B	+1.57%
22/11/2025	$11,48	$11,52	$11,11	$11,25	$935,60K	$1,46B	-2.01%
21/11/2025	$11,45	$11,84	$11,07	$11,48	$2,95M	$1,49B	+0.28%
20/11/2025	$11,93	$12,10	$11,34	$11,45	$1,56M	$1,49B	-4.05%
19/11/2025	$12,20	$12,20	$11,46	$11,93	$1,44M	$1,55B	-2.19%
18/11/2025	$11,96	$12,31	$11,76	$12,20	$1,59M	$1,58B	+2.05%
17/11/2025	$12,08	$12,41	$11,71	$11,95	$1,90M	$1,55B	-1.01%
16/11/2025	$12,27	$12,42	$11,91	$12,08	$1,40M	$1,57B	-1.58%
15/11/2025	$12,17	$12,44	$12,09	$12,27	$917,34K	$1,59B	+0.83%
14/11/2025	$12,52	$12,65	$12,03	$12,17	$1,83M	$1,58B	-2.78%
13/11/2025	$12,78	$13,29	$12,28	$12,52	$1,82M	$1,62B	-2.08%
12/11/2025	$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%
10/11/2025	$13,45	$13,59	$13,07	$13,14	$888,41K	$1,70B	-2.32%
09/11/2025	$12,87	$13,47	$12,80	$13,45	$1,08M	$1,74B	+4.53%
08/11/2025	$12,85	$12,92	$12,61	$12,87	$1,32M	$1,66B	+0.14%
07/11/2025	$12,25	$13,05	$11,42	$12,85	$2,89M	$1,66B	+4.92%
06/11/2025	$12,49	$12,72	$11,86	$12,25	$1,87M	$1,58B	-1.93%
05/11/2025	$11,83	$12,55	$11,51	$12,49	$1,80M	$1,62B	+5.53%
04/11/2025	$12,45	$12,62	$11,22	$11,83	$2,75M	$1,53B	-4.94%
03/11/2025	$13,43	$13,45	$12,17	$12,45	$2,45M	$1,61B	-7.28%
02/11/2025	$13,42	$13,45	$13,28	$13,43	$738,00K	$1,74B	+0.08%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Storico prezzi di KuCoin Token (KCS)

Rendimenti mensili KCS

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie