Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0192 KCS |
25,645.0141 DOGE |
0.0200 KCS |
0.0185 KCS |
0.0202 KCS |
0.0192 KCS |
| 2025-05-18 |
0.0197 KCS |
17,397.7864 DOGE |
0.0186 KCS |
0.0186 KCS |
0.0204 KCS |
0.0204 KCS |
| 2025-05-17 |
0.0185 KCS |
21,630.5237 DOGE |
0.0186 KCS |
0.0181 KCS |
0.0189 KCS |
0.0187 KCS |
| 2025-05-16 |
0.0187 KCS |
21,822.6491 DOGE |
0.0184 KCS |
0.0183 KCS |
0.0191 KCS |
0.0188 KCS |
| 2025-05-15 |
0.0199 KCS |
34,856.5412 DOGE |
0.0204 KCS |
0.0185 KCS |
0.0208 KCS |
0.0190 KCS |
| 2025-05-14 |
0.0206 KCS |
60,353.4872 DOGE |
0.0210 KCS |
0.0201 KCS |
0.0216 KCS |
0.0205 KCS |
| 2025-05-13 |
0.0202 KCS |
51,096.1455 DOGE |
0.0203 KCS |
0.0193 KCS |
0.0213 KCS |
0.0209 KCS |
| 2025-05-12 |
0.0213 KCS |
55,413.0256 DOGE |
0.0205 KCS |
0.0205 KCS |
0.0223 KCS |
0.0208 KCS |
| 2025-05-11 |
0.0210 KCS |
68,196.4072 DOGE |
0.0220 KCS |
0.0199 KCS |
0.0228 KCS |
0.0206 KCS |
| 2025-05-10 |
0.0193 KCS |
17,798.7062 DOGE |
0.0184 KCS |
0.0182 KCS |
0.0205 KCS |
0.0201 KCS |
| 2025-05-09 |
0.0184 KCS |
33,828.0609 DOGE |
0.0180 KCS |
0.0175 KCS |
0.0191 KCS |
0.0183 KCS |
| 2025-05-08 |
0.0171 KCS |
53,961.4975 DOGE |
0.0161 KCS |
0.0161 KCS |
0.0177 KCS |
0.0177 KCS |
| 2025-05-07 |
0.0160 KCS |
4,722.2461 DOGE |
0.0160 KCS |
0.0158 KCS |
0.0161 KCS |
0.0158 KCS |
| 2025-05-06 |
0.0155 KCS |
7,372.8217 DOGE |
0.0158 KCS |
0.0153 KCS |
0.0158 KCS |
0.0155 KCS |
| 2025-05-05 |
0.0160 KCS |
8,048.2648 DOGE |
0.0159 KCS |
0.0158 KCS |
0.0162 KCS |
0.0161 KCS |
| 2025-05-04 |
0.0162 KCS |
2,940.5345 DOGE |
0.0163 KCS |
0.0161 KCS |
0.0164 KCS |
0.0161 KCS |
| 2025-05-03 |
0.0166 KCS |
5,873.5881 DOGE |
0.0169 KCS |
0.0165 KCS |
0.0169 KCS |
0.0166 KCS |
| 2025-05-02 |
0.0169 KCS |
25,157.0266 DOGE |
0.0168 KCS |
0.0167 KCS |
0.0172 KCS |
0.0167 KCS |
| 2025-05-01 |
0.0166 KCS |
17,301.5327 DOGE |
0.0160 KCS |
0.0160 KCS |
0.0169 KCS |
0.0167 KCS |
| 2025-04-30 |
0.0161 KCS |
22,181.9238 DOGE |
0.0164 KCS |
0.0156 KCS |
0.0165 KCS |
0.0159 KCS |
| 2025-04-29 |
0.0168 KCS |
13,754.3679 DOGE |
0.0168 KCS |
0.0166 KCS |
0.0170 KCS |
0.0167 KCS |
| 2025-04-28 |
0.0169 KCS |
37,747.7560 DOGE |
0.0170 KCS |
0.0166 KCS |
0.0172 KCS |
0.0169 KCS |
| 2025-04-27 |
0.0171 KCS |
18,624.6662 DOGE |
0.0172 KCS |
0.0168 KCS |
0.0174 KCS |
0.0172 KCS |
| 2025-04-26 |
0.0176 KCS |
34,074.7944 DOGE |
0.0173 KCS |
0.0171 KCS |
0.0183 KCS |
0.0172 KCS |
| 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 |