Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.0174 KCS |
28,662.7064 DOGE |
0.0175 KCS |
0.0171 KCS |
0.0177 KCS |
0.0172 KCS |
| 2025-04-24 |
0.0171 KCS |
19,369.5445 DOGE |
0.0172 KCS |
0.0166 KCS |
0.0175 KCS |
0.0174 KCS |
| 2025-04-23 |
0.0176 KCS |
30,279.1141 DOGE |
0.0177 KCS |
0.0171 KCS |
0.0181 KCS |
0.0172 KCS |
| 2025-04-22 |
0.0169 KCS |
21,530.6893 DOGE |
0.0163 KCS |
0.0162 KCS |
0.0173 KCS |
0.0170 KCS |
| 2025-04-21 |
0.0161 KCS |
15,372.5218 DOGE |
0.0157 KCS |
0.0157 KCS |
0.0163 KCS |
0.0162 KCS |
| 2025-04-20 |
0.0158 KCS |
12,934.3971 DOGE |
0.0158 KCS |
0.0156 KCS |
0.0160 KCS |
0.0159 KCS |
| 2025-04-19 |
0.0158 KCS |
6,025.3557 DOGE |
0.0157 KCS |
0.0157 KCS |
0.0160 KCS |
0.0157 KCS |
| 2025-04-18 |
0.0155 KCS |
9,670.1672 DOGE |
0.0154 KCS |
0.0153 KCS |
0.0158 KCS |
0.0158 KCS |
| 2025-04-17 |
0.0154 KCS |
8,957.6465 DOGE |
0.0151 KCS |
0.0151 KCS |
0.0156 KCS |
0.0155 KCS |
| 2025-04-16 |
0.0148 KCS |
4,606.1087 DOGE |
0.0148 KCS |
0.0147 KCS |
0.0150 KCS |
0.0148 KCS |
| 2025-04-15 |
0.0153 KCS |
22,187.7018 DOGE |
0.0152 KCS |
0.0150 KCS |
0.0155 KCS |
0.0150 KCS |
| 2025-04-14 |
0.0157 KCS |
25,842.3913 DOGE |
0.0158 KCS |
0.0154 KCS |
0.0163 KCS |
0.0154 KCS |
| 2025-04-13 |
0.0158 KCS |
16,066.3784 DOGE |
0.0159 KCS |
0.0156 KCS |
0.0161 KCS |
0.0158 KCS |
| 2025-04-12 |
0.0154 KCS |
21,885.9493 DOGE |
0.0152 KCS |
0.0151 KCS |
0.0161 KCS |
0.0159 KCS |
| 2025-04-11 |
0.0152 KCS |
11,265.9462 DOGE |
0.0152 KCS |
0.0151 KCS |
0.0153 KCS |
0.0153 KCS |
| 2025-04-10 |
0.0151 KCS |
72,965.2735 DOGE |
0.0156 KCS |
0.0149 KCS |
0.0156 KCS |
0.0152 KCS |
| 2025-04-09 |
0.0155 KCS |
45,647.4464 DOGE |
0.0155 KCS |
0.0151 KCS |
0.0160 KCS |
0.0159 KCS |
| 2025-04-08 |
0.0162 KCS |
50,617.7079 DOGE |
0.0170 KCS |
0.0155 KCS |
0.0170 KCS |
0.0155 KCS |
| 2025-04-07 |
0.0175 KCS |
181,328.1029 DOGE |
0.0173 KCS |
0.0166 KCS |
0.0184 KCS |
0.0172 KCS |
| 2025-04-06 |
0.0173 KCS |
40,386.5780 DOGE |
0.0173 KCS |
0.0166 KCS |
0.0178 KCS |
0.0177 KCS |
| 2025-04-05 |
0.0168 KCS |
19,435.3330 DOGE |
0.0168 KCS |
0.0165 KCS |
0.0171 KCS |
0.0171 KCS |
| 2025-04-04 |
0.0164 KCS |
31,950.1581 DOGE |
0.0158 KCS |
0.0157 KCS |
0.0170 KCS |
0.0169 KCS |
| 2025-04-03 |
0.0155 KCS |
21,532.5057 DOGE |
0.0154 KCS |
0.0151 KCS |
0.0158 KCS |
0.0153 KCS |
| 2025-04-02 |
0.0158 KCS |
16,893.3114 DOGE |
0.0159 KCS |
0.0155 KCS |
0.0163 KCS |
0.0162 KCS |
| 2025-04-01 |
0.0156 KCS |
27,506.6246 DOGE |
0.0150 KCS |
0.0149 KCS |
0.0161 KCS |
0.0157 KCS |
| 2025-03-31 |
0.0148 KCS |
35,850.3401 DOGE |
0.0150 KCS |
0.0145 KCS |
0.0151 KCS |
0.0149 KCS |
| 2025-03-30 |
0.0153 KCS |
12,665.3204 DOGE |
0.0154 KCS |
0.0150 KCS |
0.0155 KCS |
0.0152 KCS |
| 2025-03-29 |
0.0156 KCS |
11,226.7392 DOGE |
0.0162 KCS |
0.0151 KCS |
0.0163 KCS |
0.0152 KCS |
| 2025-03-28 |
0.0163 KCS |
15,025.6613 DOGE |
0.0168 KCS |
0.0160 KCS |
0.0169 KCS |
0.0162 KCS |
| 2025-03-27 |
0.0173 KCS |
23,640.0684 DOGE |
0.0173 KCS |
0.0168 KCS |
0.0177 KCS |
0.0169 KCS |
| 2025-03-26 |
0.0174 KCS |
58,109.6361 DOGE |
0.0169 KCS |
0.0169 KCS |
0.0182 KCS |
0.0172 KCS |
| 2025-03-25 |
0.0167 KCS |
39,772.2978 DOGE |
0.0162 KCS |
0.0160 KCS |
0.0171 KCS |
0.0168 KCS |
| 2025-03-24 |
0.0161 KCS |
13,814.1082 DOGE |
0.0153 KCS |
0.0152 KCS |
0.0171 KCS |
0.0160 KCS |
| 2025-03-23 |
0.0151 KCS |
16,755.5601 DOGE |
0.0150 KCS |
0.0150 KCS |
0.0153 KCS |
0.0151 KCS |
| 2025-03-22 |
0.0149 KCS |
250.4212 DOGE |
0.0150 KCS |
0.0149 KCS |
0.0151 KCS |
0.0149 KCS |
| 2025-03-21 |
0.0150 KCS |
3,041.5654 DOGE |
0.0151 KCS |
0.0146 KCS |
0.0152 KCS |
0.0146 KCS |
| 2025-03-20 |
0.0153 KCS |
6,675.1708 DOGE |
0.0158 KCS |
0.0152 KCS |
0.0158 KCS |
0.0152 KCS |
| 2025-03-19 |
0.0152 KCS |
7,545.8530 DOGE |
0.0151 KCS |
0.0150 KCS |
0.0155 KCS |
0.0155 KCS |
| 2025-03-18 |
0.0151 KCS |
7,339.5212 DOGE |
0.0155 KCS |
0.0147 KCS |
0.0155 KCS |
0.0149 KCS |
| 2025-03-17 |
0.0155 KCS |
6,751.7186 DOGE |
0.0153 KCS |
0.0153 KCS |
0.0157 KCS |
0.0157 KCS |
| 2025-03-16 |
0.0154 KCS |
8,568.5321 DOGE |
0.0157 KCS |
0.0150 KCS |
0.0157 KCS |
0.0154 KCS |
| 2025-03-15 |
0.0157 KCS |
4,662.8913 DOGE |
0.0155 KCS |
0.0155 KCS |
0.0159 KCS |
0.0158 KCS |
| 2025-03-14 |
0.0155 KCS |
12,773.4651 DOGE |
0.0152 KCS |
0.0152 KCS |
0.0159 KCS |
0.0155 KCS |
| 2025-03-13 |
0.0154 KCS |
4,494.5415 DOGE |
0.0156 KCS |
0.0151 KCS |
0.0156 KCS |
0.0153 KCS |
| 2025-03-12 |
0.0153 KCS |
17,636.9443 DOGE |
0.0149 KCS |
0.0147 KCS |
0.0158 KCS |
0.0153 KCS |
| 2025-03-11 |
0.0143 KCS |
21,579.4810 DOGE |
0.0141 KCS |
0.0130 KCS |
0.0154 KCS |
0.0154 KCS |
| 2025-03-10 |
0.0151 KCS |
19,663.1502 DOGE |
0.0152 KCS |
0.0138 KCS |
0.0160 KCS |
0.0138 KCS |
| 2025-03-09 |
0.0160 KCS |
34,158.4359 DOGE |
0.0170 KCS |
0.0148 KCS |
0.0170 KCS |
0.0154 KCS |
| 2025-03-08 |
0.0172 KCS |
18,332.0772 DOGE |
0.0176 KCS |
0.0169 KCS |
0.0178 KCS |
0.0169 KCS |
| 2025-03-07 |
0.0174 KCS |
46,080.2357 DOGE |
0.0175 KCS |
0.0167 KCS |
0.0182 KCS |
0.0176 KCS |