Identifier on Kucoin: TRX-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.0241 KCS |
1,282.4916 TRX |
0.0241 KCS |
0.0238 KCS |
0.0247 KCS |
0.0247 KCS |
| 2025-04-16 |
0.0245 KCS |
9,399.2211 TRX |
0.0243 KCS |
0.0243 KCS |
0.0246 KCS |
0.0246 KCS |
| 2025-04-15 |
0.0240 KCS |
9,183.3199 TRX |
0.0241 KCS |
0.0238 KCS |
0.0244 KCS |
0.0239 KCS |
| 2025-04-14 |
0.0245 KCS |
4,545.1139 TRX |
0.0247 KCS |
0.0242 KCS |
0.0249 KCS |
0.0242 KCS |
| 2025-04-13 |
0.0238 KCS |
5,321.7825 TRX |
0.0235 KCS |
0.0235 KCS |
0.0241 KCS |
0.0241 KCS |
| 2025-04-12 |
0.0236 KCS |
7,125.0371 TRX |
0.0232 KCS |
0.0230 KCS |
0.0239 KCS |
0.0235 KCS |
| 2025-04-11 |
0.0231 KCS |
6,919.1028 TRX |
0.0231 KCS |
0.0227 KCS |
0.0232 KCS |
0.0232 KCS |
| 2025-04-10 |
0.0233 KCS |
15,542.8819 TRX |
0.0233 KCS |
0.0231 KCS |
0.0237 KCS |
0.0232 KCS |
| 2025-04-09 |
0.0245 KCS |
26,429.3097 TRX |
0.0252 KCS |
0.0232 KCS |
0.0258 KCS |
0.0234 KCS |
| 2025-04-08 |
0.0253 KCS |
18,944.3849 TRX |
0.0258 KCS |
0.0247 KCS |
0.0259 KCS |
0.0252 KCS |
| 2025-04-07 |
0.0276 KCS |
44,084.5425 TRX |
0.0267 KCS |
0.0263 KCS |
0.0309 KCS |
0.0265 KCS |
| 2025-04-06 |
0.0246 KCS |
13,988.1591 TRX |
0.0244 KCS |
0.0233 KCS |
0.0262 KCS |
0.0262 KCS |
| 2025-04-05 |
0.0237 KCS |
6,033.1833 TRX |
0.0235 KCS |
0.0232 KCS |
0.0241 KCS |
0.0241 KCS |
| 2025-04-04 |
0.0235 KCS |
24,238.7886 TRX |
0.0231 KCS |
0.0230 KCS |
0.0240 KCS |
0.0236 KCS |
| 2025-04-03 |
0.0224 KCS |
9,070.2533 TRX |
0.0220 KCS |
0.0218 KCS |
0.0228 KCS |
0.0228 KCS |
| 2025-04-02 |
0.0218 KCS |
5,307.8661 TRX |
0.0218 KCS |
0.0217 KCS |
0.0221 KCS |
0.0219 KCS |
| 2025-04-01 |
0.0213 KCS |
20,070.5114 TRX |
0.0214 KCS |
0.0209 KCS |
0.0217 KCS |
0.0217 KCS |
| 2025-03-31 |
0.0213 KCS |
2,765.6288 TRX |
0.0209 KCS |
0.0208 KCS |
0.0216 KCS |
0.0215 KCS |
| 2025-03-30 |
0.0208 KCS |
3,422.5036 TRX |
0.0209 KCS |
0.0207 KCS |
0.0210 KCS |
0.0210 KCS |
| 2025-03-29 |
0.0211 KCS |
4,027.1582 TRX |
0.0208 KCS |
0.0207 KCS |
0.0213 KCS |
0.0211 KCS |
| 2025-03-28 |
0.0206 KCS |
3,249.9521 TRX |
0.0206 KCS |
0.0204 KCS |
0.0208 KCS |
0.0208 KCS |
| 2025-03-27 |
0.0205 KCS |
1,047.4847 TRX |
0.0204 KCS |
0.0204 KCS |
0.0207 KCS |
0.0204 KCS |
| 2025-03-26 |
0.0203 KCS |
548.3720 TRX |
0.0203 KCS |
0.0201 KCS |
0.0205 KCS |
0.0204 KCS |
| 2025-03-25 |
0.0201 KCS |
3,463.5449 TRX |
0.0201 KCS |
0.0200 KCS |
0.0202 KCS |
0.0202 KCS |
| 2025-03-24 |
0.0202 KCS |
1,342.8730 TRX |
0.0204 KCS |
0.0200 KCS |
0.0204 KCS |
0.0202 KCS |
| 2025-03-23 |
0.0210 KCS |
771.1734 TRX |
0.0211 KCS |
0.0205 KCS |
0.0213 KCS |
0.0205 KCS |
| 2025-03-22 |
0.0209 KCS |
548.6314 TRX |
0.0209 KCS |
0.0208 KCS |
0.0211 KCS |
0.0208 KCS |
| 2025-03-21 |
0.0207 KCS |
1,072.4298 TRX |
0.0207 KCS |
0.0204 KCS |
0.0211 KCS |
0.0211 KCS |
| 2025-03-20 |
0.0205 KCS |
4,581.4055 TRX |
0.0204 KCS |
0.0204 KCS |
0.0208 KCS |
0.0205 KCS |
| 2025-03-19 |
0.0209 KCS |
6,174.3465 TRX |
0.0213 KCS |
0.0203 KCS |
0.0217 KCS |
0.0204 KCS |
| 2025-03-18 |
0.0203 KCS |
3,947.7684 TRX |
0.0198 KCS |
0.0198 KCS |
0.0208 KCS |
0.0208 KCS |
| 2025-03-17 |
0.0196 KCS |
4,684.3086 TRX |
0.0192 KCS |
0.0190 KCS |
0.0199 KCS |
0.0198 KCS |
| 2025-03-16 |
0.0194 KCS |
3,376.5440 TRX |
0.0198 KCS |
0.0193 KCS |
0.0198 KCS |
0.0195 KCS |
| 2025-03-15 |
0.0200 KCS |
1,333.5724 TRX |
0.0200 KCS |
0.0198 KCS |
0.0202 KCS |
0.0198 KCS |
| 2025-03-14 |
0.0201 KCS |
11,371.8485 TRX |
0.0206 KCS |
0.0198 KCS |
0.0207 KCS |
0.0200 KCS |
| 2025-03-13 |
0.0204 KCS |
2,948.7139 TRX |
0.0202 KCS |
0.0201 KCS |
0.0206 KCS |
0.0206 KCS |
| 2025-03-12 |
0.0203 KCS |
8,114.9080 TRX |
0.0204 KCS |
0.0201 KCS |
0.0205 KCS |
0.0203 KCS |
| 2025-03-11 |
0.0207 KCS |
5,732.0431 TRX |
0.0208 KCS |
0.0204 KCS |
0.0210 KCS |
0.0207 KCS |
| 2025-03-10 |
0.0208 KCS |
11,028.4718 TRX |
0.0209 KCS |
0.0207 KCS |
0.0213 KCS |
0.0208 KCS |
| 2025-03-09 |
0.0214 KCS |
1,543.4367 TRX |
0.0215 KCS |
0.0211 KCS |
0.0216 KCS |
0.0213 KCS |
| 2025-03-08 |
0.0218 KCS |
5,315.7911 TRX |
0.0217 KCS |
0.0215 KCS |
0.0222 KCS |
0.0215 KCS |
| 2025-03-07 |
0.0213 KCS |
10,077.8936 TRX |
0.0208 KCS |
0.0206 KCS |
0.0217 KCS |
0.0217 KCS |
| 2025-03-06 |
0.0211 KCS |
5,992.0677 TRX |
0.0212 KCS |
0.0208 KCS |
0.0212 KCS |
0.0208 KCS |
| 2025-03-05 |
0.0214 KCS |
4,917.1520 TRX |
0.0215 KCS |
0.0210 KCS |
0.0215 KCS |
0.0214 KCS |
| 2025-03-04 |
0.0211 KCS |
10,013.0405 TRX |
0.0205 KCS |
0.0204 KCS |
0.0213 KCS |
0.0212 KCS |
| 2025-03-03 |
0.0202 KCS |
5,522.6135 TRX |
0.0202 KCS |
0.0199 KCS |
0.0208 KCS |
0.0203 KCS |
| 2025-03-02 |
0.0204 KCS |
2,749.5480 TRX |
0.0203 KCS |
0.0202 KCS |
0.0208 KCS |
0.0203 KCS |
| 2025-03-01 |
0.0204 KCS |
4,948.3187 TRX |
0.0204 KCS |
0.0201 KCS |
0.0208 KCS |
0.0203 KCS |
| 2025-02-28 |
0.0193 KCS |
5,181.6335 TRX |
0.0191 KCS |
0.0188 KCS |
0.0205 KCS |
0.0204 KCS |
| 2025-02-27 |
0.0189 KCS |
1,669.5209 TRX |
0.0190 KCS |
0.0188 KCS |
0.0190 KCS |
0.0190 KCS |