Identifier on Kucoin: SOL-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
14.2361 KCS |
2,857.0080 SOL |
14.0580 KCS |
14.0540 KCS |
14.4300 KCS |
14.1570 KCS |
| 2025-09-06 |
14.1681 KCS |
3,591.0290 SOL |
14.0930 KCS |
13.9970 KCS |
14.2730 KCS |
14.0410 KCS |
| 2025-09-05 |
13.9808 KCS |
4,218.4680 SOL |
13.6680 KCS |
13.6070 KCS |
14.2240 KCS |
14.1880 KCS |
| 2025-09-04 |
13.7787 KCS |
4,348.1150 SOL |
13.9000 KCS |
13.5360 KCS |
13.9640 KCS |
13.6540 KCS |
| 2025-09-03 |
13.9621 KCS |
3,250.6130 SOL |
13.9800 KCS |
13.8400 KCS |
14.1450 KCS |
13.9770 KCS |
| 2025-09-02 |
13.6650 KCS |
3,632.7340 SOL |
13.5070 KCS |
13.3100 KCS |
13.8550 KCS |
13.5120 KCS |
| 2025-09-01 |
13.5998 KCS |
4,095.5420 SOL |
13.8190 KCS |
13.3910 KCS |
13.9150 KCS |
13.5080 KCS |
| 2025-08-31 |
14.3376 KCS |
2,544.2220 SOL |
14.3710 KCS |
13.8870 KCS |
14.6630 KCS |
14.0100 KCS |
| 2025-08-30 |
14.5280 KCS |
3,924.5580 SOL |
14.8270 KCS |
14.1320 KCS |
14.8730 KCS |
14.2690 KCS |
| 2025-08-29 |
15.2889 KCS |
3,999.0420 SOL |
15.7400 KCS |
14.5680 KCS |
15.9730 KCS |
14.7310 KCS |
| 2025-08-28 |
15.7131 KCS |
3,772.9330 SOL |
15.3720 KCS |
15.3130 KCS |
16.1520 KCS |
15.5060 KCS |
| 2025-08-27 |
15.5792 KCS |
4,164.5120 SOL |
15.0560 KCS |
15.0050 KCS |
16.0770 KCS |
15.5720 KCS |
| 2025-08-26 |
14.9529 KCS |
2,986.9410 SOL |
14.9400 KCS |
14.7350 KCS |
15.1470 KCS |
14.9920 KCS |
| 2025-08-25 |
15.8834 KCS |
2,144.6080 SOL |
15.8860 KCS |
15.3890 KCS |
16.4440 KCS |
15.4720 KCS |
| 2025-08-24 |
15.7863 KCS |
3,303.1560 SOL |
15.6610 KCS |
15.3080 KCS |
15.9920 KCS |
15.7120 KCS |
| 2025-08-23 |
15.3113 KCS |
3,104.2570 SOL |
15.0870 KCS |
14.8010 KCS |
15.6200 KCS |
15.5690 KCS |
| 2025-08-22 |
14.5510 KCS |
2,882.9200 SOL |
14.6130 KCS |
14.1860 KCS |
14.8470 KCS |
14.6640 KCS |
| 2025-08-21 |
14.9964 KCS |
2,022.3250 SOL |
14.9930 KCS |
14.7770 KCS |
15.1580 KCS |
14.8540 KCS |
| 2025-08-20 |
14.7490 KCS |
2,465.4810 SOL |
14.5860 KCS |
14.5470 KCS |
15.0100 KCS |
14.9410 KCS |
| 2025-08-19 |
14.6092 KCS |
2,913.5940 SOL |
14.7340 KCS |
14.3940 KCS |
14.9280 KCS |
14.6190 KCS |
| 2025-08-18 |
14.5999 KCS |
3,680.5430 SOL |
14.3930 KCS |
14.1000 KCS |
14.8930 KCS |
14.8750 KCS |
| 2025-08-17 |
14.5330 KCS |
3,642.5530 SOL |
14.3560 KCS |
14.2310 KCS |
14.7440 KCS |
14.4690 KCS |
| 2025-08-16 |
14.4555 KCS |
4,794.4450 SOL |
14.5750 KCS |
13.7410 KCS |
15.1880 KCS |
14.3190 KCS |
| 2025-08-15 |
14.7318 KCS |
4,957.2410 SOL |
14.6740 KCS |
14.4390 KCS |
15.0310 KCS |
14.5640 KCS |
| 2025-08-14 |
15.0335 KCS |
4,378.8520 SOL |
16.0480 KCS |
14.2730 KCS |
16.1980 KCS |
14.6600 KCS |
| 2025-08-13 |
15.9060 KCS |
4,614.9820 SOL |
15.9670 KCS |
15.3230 KCS |
17.6990 KCS |
15.9290 KCS |
| 2025-08-12 |
15.0322 KCS |
5,664.6500 SOL |
14.8870 KCS |
14.6250 KCS |
16.1230 KCS |
16.0110 KCS |
| 2025-08-11 |
15.2195 KCS |
4,187.1760 SOL |
15.3160 KCS |
14.7460 KCS |
15.5990 KCS |
14.8230 KCS |
| 2025-08-10 |
15.1521 KCS |
3,674.2100 SOL |
15.0650 KCS |
14.7860 KCS |
15.5950 KCS |
15.5470 KCS |
| 2025-08-09 |
16.2806 KCS |
3,383.4800 SOL |
16.8100 KCS |
15.5930 KCS |
16.8510 KCS |
15.6730 KCS |
| 2025-08-08 |
17.0303 KCS |
3,311.6600 SOL |
16.7050 KCS |
16.6600 KCS |
17.5000 KCS |
17.0990 KCS |
| 2025-08-07 |
16.1888 KCS |
3,019.7300 SOL |
16.0450 KCS |
14.5500 KCS |
16.4730 KCS |
16.3350 KCS |
| 2025-08-06 |
15.6850 KCS |
5,254.0800 SOL |
15.6650 KCS |
15.3610 KCS |
16.1110 KCS |
16.0510 KCS |
| 2025-08-05 |
15.7980 KCS |
4,990.2000 SOL |
15.8430 KCS |
15.4270 KCS |
16.1670 KCS |
15.5800 KCS |
| 2025-08-04 |
15.5771 KCS |
5,263.0500 SOL |
15.3650 KCS |
15.3150 KCS |
15.9570 KCS |
15.8530 KCS |
| 2025-08-03 |
15.2692 KCS |
4,440.1300 SOL |
15.2790 KCS |
13.9000 KCS |
15.4750 KCS |
15.3950 KCS |
| 2025-08-02 |
15.3898 KCS |
4,701.6100 SOL |
15.2850 KCS |
14.9470 KCS |
15.6290 KCS |
15.2290 KCS |
| 2025-08-01 |
15.3117 KCS |
4,447.9500 SOL |
15.2800 KCS |
14.8380 KCS |
15.7990 KCS |
15.6530 KCS |
| 2025-07-31 |
15.7399 KCS |
4,197.1300 SOL |
15.6510 KCS |
15.3960 KCS |
16.0410 KCS |
15.5030 KCS |
| 2025-07-30 |
15.8675 KCS |
4,491.9800 SOL |
16.0080 KCS |
15.2270 KCS |
16.2600 KCS |
15.6640 KCS |
| 2025-07-29 |
15.9186 KCS |
4,246.3900 SOL |
15.8610 KCS |
15.6710 KCS |
16.1570 KCS |
16.0110 KCS |
| 2025-07-28 |
16.4579 KCS |
4,662.3500 SOL |
16.2450 KCS |
15.9380 KCS |
16.7880 KCS |
16.0160 KCS |
| 2025-07-27 |
16.2130 KCS |
4,859.0500 SOL |
15.8860 KCS |
15.8380 KCS |
16.4880 KCS |
16.2530 KCS |
| 2025-07-26 |
16.0236 KCS |
4,977.3400 SOL |
15.5230 KCS |
15.4170 KCS |
16.4670 KCS |
15.9210 KCS |
| 2025-07-25 |
14.9315 KCS |
4,885.2200 SOL |
15.1040 KCS |
14.6420 KCS |
15.2550 KCS |
15.1370 KCS |
| 2025-07-24 |
15.4236 KCS |
6,076.9400 SOL |
15.5840 KCS |
14.9360 KCS |
15.8170 KCS |
15.3500 KCS |
| 2025-07-23 |
16.1507 KCS |
5,613.2300 SOL |
17.0460 KCS |
15.2890 KCS |
17.0480 KCS |
15.6470 KCS |
| 2025-07-22 |
16.5350 KCS |
5,515.3000 SOL |
16.0750 KCS |
15.9040 KCS |
17.0470 KCS |
16.7420 KCS |
| 2025-07-21 |
15.7229 KCS |
6,121.1400 SOL |
15.0400 KCS |
14.8060 KCS |
16.3530 KCS |
16.0430 KCS |
| 2025-07-20 |
14.9211 KCS |
5,586.2100 SOL |
14.7630 KCS |
14.6740 KCS |
15.2180 KCS |
15.0020 KCS |