Identifier on Kucoin: SOL-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
14.7400 KCS |
3,487.6707 SOL |
14.6160 KCS |
14.5030 KCS |
15.0000 KCS |
14.6600 KCS |
| 2025-10-26 |
14.5651 KCS |
2,573.8090 SOL |
14.5380 KCS |
14.4280 KCS |
14.8180 KCS |
14.5990 KCS |
| 2025-10-25 |
14.3517 KCS |
1,901.7170 SOL |
14.2060 KCS |
14.1000 KCS |
14.6800 KCS |
14.4400 KCS |
| 2025-10-24 |
14.0821 KCS |
2,781.0050 SOL |
14.2510 KCS |
13.8100 KCS |
14.4150 KCS |
14.0490 KCS |
| 2025-10-23 |
13.9560 KCS |
2,073.6920 SOL |
13.7780 KCS |
13.6800 KCS |
14.2660 KCS |
14.2500 KCS |
| 2025-10-22 |
13.8750 KCS |
1,785.2230 SOL |
13.9130 KCS |
13.7320 KCS |
14.0730 KCS |
13.9720 KCS |
| 2025-10-21 |
14.0101 KCS |
2,918.5240 SOL |
14.1370 KCS |
13.7560 KCS |
14.3930 KCS |
14.1170 KCS |
| 2025-10-20 |
14.0481 KCS |
4,048.1140 SOL |
13.8680 KCS |
13.6540 KCS |
14.3330 KCS |
14.1590 KCS |
| 2025-10-19 |
13.9423 KCS |
3,312.4140 SOL |
13.6070 KCS |
13.5390 KCS |
14.2600 KCS |
13.9830 KCS |
| 2025-10-18 |
13.5752 KCS |
3,047.6040 SOL |
13.3790 KCS |
13.3780 KCS |
13.7650 KCS |
13.5040 KCS |
| 2025-10-17 |
13.1579 KCS |
3,789.3580 SOL |
13.2890 KCS |
12.7000 KCS |
13.4700 KCS |
13.3260 KCS |
| 2025-10-16 |
13.6063 KCS |
4,119.2980 SOL |
13.7830 KCS |
13.0510 KCS |
13.9870 KCS |
13.1680 KCS |
| 2025-10-15 |
14.1376 KCS |
3,174.3320 SOL |
14.1190 KCS |
13.8210 KCS |
14.4510 KCS |
13.9860 KCS |
| 2025-10-14 |
13.8595 KCS |
2,379.6860 SOL |
14.3090 KCS |
13.4060 KCS |
14.4640 KCS |
13.8230 KCS |
| 2025-10-13 |
13.6424 KCS |
3,277.8840 SOL |
13.5410 KCS |
13.2030 KCS |
14.2800 KCS |
14.2800 KCS |
| 2025-10-12 |
12.9079 KCS |
5,484.7790 SOL |
12.4910 KCS |
12.2380 KCS |
13.5620 KCS |
13.4920 KCS |
| 2025-10-11 |
12.8541 KCS |
4,705.4660 SOL |
13.0830 KCS |
12.5150 KCS |
13.3240 KCS |
12.5150 KCS |
| 2025-10-10 |
13.6317 KCS |
5,273.0160 SOL |
14.2050 KCS |
9.0130 KCS |
14.5710 KCS |
13.3620 KCS |
| 2025-10-09 |
14.1520 KCS |
4,113.0000 SOL |
14.4230 KCS |
13.8690 KCS |
14.4460 KCS |
14.1320 KCS |
| 2025-10-08 |
13.9293 KCS |
2,699.3960 SOL |
13.9020 KCS |
13.7700 KCS |
14.0710 KCS |
13.9730 KCS |
| 2025-10-07 |
14.2450 KCS |
3,983.4560 SOL |
14.3660 KCS |
13.9020 KCS |
14.5470 KCS |
14.0720 KCS |
| 2025-10-06 |
14.4649 KCS |
2,271.1730 SOL |
14.2720 KCS |
14.2060 KCS |
14.6210 KCS |
14.5420 KCS |
| 2025-10-05 |
14.5303 KCS |
2,364.0010 SOL |
14.2820 KCS |
14.2480 KCS |
14.8200 KCS |
14.3690 KCS |
| 2025-10-04 |
14.3096 KCS |
3,398.5140 SOL |
14.5000 KCS |
14.0410 KCS |
14.5680 KCS |
14.2590 KCS |
| 2025-10-03 |
14.6118 KCS |
2,204.2620 SOL |
14.9950 KCS |
14.2540 KCS |
14.9950 KCS |
14.3620 KCS |
| 2025-10-02 |
14.5396 KCS |
3,009.7110 SOL |
14.2940 KCS |
14.0850 KCS |
14.9260 KCS |
14.8720 KCS |
| 2025-10-01 |
13.8604 KCS |
2,676.9340 SOL |
13.6250 KCS |
13.4660 KCS |
14.2970 KCS |
14.1790 KCS |
| 2025-09-30 |
13.6166 KCS |
2,011.6650 SOL |
13.8710 KCS |
13.4010 KCS |
13.9340 KCS |
13.4560 KCS |
| 2025-09-29 |
13.7075 KCS |
1,679.5920 SOL |
13.8830 KCS |
13.4720 KCS |
13.8860 KCS |
13.5440 KCS |
| 2025-09-28 |
13.4284 KCS |
3,291.5634 SOL |
13.3880 KCS |
13.1840 KCS |
13.8810 KCS |
13.8610 KCS |
| 2025-09-27 |
13.3756 KCS |
2,006.2290 SOL |
13.4940 KCS |
13.2180 KCS |
13.5400 KCS |
13.3760 KCS |
| 2025-09-26 |
12.9459 KCS |
2,831.7250 SOL |
12.8340 KCS |
12.7270 KCS |
13.1500 KCS |
13.0020 KCS |
| 2025-09-25 |
13.3909 KCS |
3,543.7590 SOL |
13.7620 KCS |
12.9750 KCS |
13.8180 KCS |
13.3670 KCS |
| 2025-09-24 |
13.7386 KCS |
3,357.8840 SOL |
13.8400 KCS |
13.3080 KCS |
13.9750 KCS |
13.7710 KCS |
| 2025-09-23 |
14.0578 KCS |
2,192.9070 SOL |
14.2170 KCS |
13.7770 KCS |
14.2540 KCS |
14.0400 KCS |
| 2025-09-22 |
14.5414 KCS |
2,479.3830 SOL |
15.0400 KCS |
13.8170 KCS |
15.1000 KCS |
14.3070 KCS |
| 2025-09-21 |
15.1846 KCS |
2,036.8000 SOL |
15.2330 KCS |
14.9660 KCS |
15.3490 KCS |
15.0510 KCS |
| 2025-09-20 |
15.2096 KCS |
1,802.3660 SOL |
15.2070 KCS |
15.0720 KCS |
15.3460 KCS |
15.2270 KCS |
| 2025-09-19 |
15.5280 KCS |
1,629.8960 SOL |
15.6870 KCS |
15.2690 KCS |
15.7420 KCS |
15.2850 KCS |
| 2025-09-18 |
15.5306 KCS |
1,937.6070 SOL |
15.3860 KCS |
15.3080 KCS |
15.6910 KCS |
15.5810 KCS |
| 2025-09-17 |
14.8043 KCS |
1,926.3060 SOL |
14.8850 KCS |
14.6650 KCS |
14.9210 KCS |
14.8480 KCS |
| 2025-09-16 |
14.7917 KCS |
2,726.6960 SOL |
14.7250 KCS |
14.6100 KCS |
15.2520 KCS |
15.0550 KCS |
| 2025-09-15 |
14.9489 KCS |
3,275.8340 SOL |
14.9050 KCS |
14.5880 KCS |
15.1910 KCS |
14.7130 KCS |
| 2025-09-14 |
15.2596 KCS |
3,858.5740 SOL |
15.1380 KCS |
14.9080 KCS |
15.5490 KCS |
14.9560 KCS |
| 2025-09-13 |
15.6000 KCS |
2,136.1240 SOL |
15.8290 KCS |
15.2460 KCS |
15.9550 KCS |
15.2850 KCS |
| 2025-09-12 |
15.5839 KCS |
2,923.0110 SOL |
14.9370 KCS |
14.8950 KCS |
16.0060 KCS |
15.7560 KCS |
| 2025-09-11 |
14.9275 KCS |
2,326.9740 SOL |
14.9460 KCS |
14.7350 KCS |
15.1640 KCS |
14.9940 KCS |
| 2025-09-10 |
14.9212 KCS |
4,012.9860 SOL |
14.8640 KCS |
14.6870 KCS |
15.2670 KCS |
15.0310 KCS |
| 2025-09-09 |
14.9839 KCS |
4,231.0940 SOL |
15.0200 KCS |
14.6770 KCS |
15.3960 KCS |
14.7840 KCS |
| 2025-09-08 |
14.7636 KCS |
4,189.8270 SOL |
14.4190 KCS |
14.3540 KCS |
15.1210 KCS |
15.0460 KCS |