KuCoinの価格履歴
$7.65
+0.67% 24時間
2025/10/07以降のKuCoin（KCS）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$7.65です。
史上最高値
$16.16
2025/10/07
史上最安値
$6.12
2026/06/07
初回記録からのリターン
-52.67%
2025/10/07
最も良かった月
+7.26%
2026年9月
最も悪かった月
-19.23%
2025年11月
読み込み中…
KuCoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $10.77 | $11.70 | $6.12 | $7.68 | -28.73% |
| 2025 | $16.16 | $16.16 | $9.56 | $10.77 | -33.37% |
KuCoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $7.41 | $7.68 | $7.32 | $7.68 | +3.65% |
| 2026年9月 | $6.90 | $7.45 | $6.79 | $7.41 | +7.26% |
| 2026年8月 | $6.69 | $7.88 | $6.44 | $6.90 | +3.28% |
| 2026年7月 | $6.91 | $7.24 | $6.47 | $6.69 | -3.31% |
| 2026年6月 | $7.94 | $7.94 | $6.12 | $6.91 | -12.91% |
| 2026年5月 | $8.40 | $8.57 | $7.80 | $7.94 | -5.51% |
| 2026年4月 | $7.99 | $8.78 | $7.99 | $8.40 | +5.22% |
| 2026年3月 | $9.21 | $9.89 | $7.85 | $7.99 | -13.29% |
| 2026年2月 | $10.43 | $10.43 | $8.07 | $9.21 | -11.72% |
| 2026年1月 | $10.77 | $11.70 | $10.43 | $10.43 | -3.13% |
| 2025年12月 | $10.53 | $10.89 | $9.56 | $10.77 | +2.32% |
| 2025年11月 | $13.03 | $13.44 | $10.53 | $10.53 | -19.23% |
| 2025年10月 | $16.16 | $16.16 | $13.03 | $13.03 | -19.37% |
KuCoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $7.60 | $7.68 | $7.60 | $7.68 | +2.94% |
| 2026/10/05 | $7.35 | $7.46 | $7.35 | $7.46 | +1.40% |
| 2026/10/04 | $7.34 | $7.35 | $7.34 | $7.35 | +0.14% |
| 2026/10/03 | $7.32 | $7.34 | $7.32 | $7.34 | +0.35% |
| 2026/10/02 | $7.40 | $7.40 | $7.32 | $7.32 | -1.17% |
| 2026/10/01 | $7.41 | $7.41 | $7.40 | $7.40 | -0.02% |
| 2026/09/30 | $7.44 | $7.44 | $7.41 | $7.41 | -0.50% |
| 2026/09/29 | $7.32 | $7.44 | $7.32 | $7.44 | +1.72% |
| 2026/09/28 | $7.36 | $7.36 | $7.32 | $7.32 | -0.51% |
| 2026/09/27 | $7.40 | $7.40 | $7.36 | $7.36 | -0.55% |
| 2026/09/26 | $7.32 | $7.40 | $7.32 | $7.40 | +1.08% |
| 2026/09/25 | $7.16 | $7.32 | $7.16 | $7.32 | +2.18% |
| 2026/09/24 | $7.43 | $7.43 | $7.16 | $7.16 | -3.62% |
| 2026/09/23 | $7.45 | $7.45 | $7.43 | $7.43 | -0.30% |
| 2026/09/22 | $7.20 | $7.45 | $7.20 | $7.45 | +3.48% |
| 2026/09/21 | $7.22 | $7.22 | $7.20 | $7.20 | -0.25% |
| 2026/09/20 | $7.20 | $7.22 | $7.20 | $7.22 | +0.27% |
| 2026/09/19 | $7.05 | $7.20 | $7.05 | $7.20 | +2.06% |
| 2026/09/18 | $6.81 | $7.05 | $6.81 | $7.05 | +3.56% |
| 2026/09/17 | $6.79 | $6.81 | $6.79 | $6.81 | +0.29% |
| 2026/09/16 | $6.91 | $6.91 | $6.79 | $6.79 | -1.70% |
| 2026/09/15 | $6.83 | $6.91 | $6.83 | $6.91 | +1.22% |
| 2026/09/14 | $6.91 | $6.91 | $6.83 | $6.83 | -1.22% |
| 2026/09/13 | $6.91 | $6.91 | $6.91 | $6.91 | +0.04% |
| 2026/09/12 | $6.88 | $6.91 | $6.88 | $6.91 | +0.45% |
| 2026/09/11 | $6.94 | $6.94 | $6.88 | $6.88 | -0.89% |
| 2026/09/10 | $7.03 | $7.03 | $6.94 | $6.94 | -1.32% |
| 2026/09/09 | $7.01 | $7.03 | $7.01 | $7.03 | +0.34% |
| 2026/09/08 | $7.13 | $7.13 | $7.01 | $7.01 | -1.77% |
| 2026/09/07 | $7.23 | $7.23 | $7.13 | $7.13 | -1.33% |
KuCoinは2025/10/07に史上最高値$16.16を記録し、当データセットの最安値は$6.12です。すべての値は主要取引所の日次終値に基づく米ドル建てです。