Identifier on Kucoin: TRX-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.0190 KCS |
3,542.8690 TRX |
0.0190 KCS |
0.0188 KCS |
0.0192 KCS |
0.0189 KCS |
| 2025-02-25 |
0.0196 KCS |
8,291.3779 TRX |
0.0200 KCS |
0.0189 KCS |
0.0203 KCS |
0.0195 KCS |
| 2025-02-24 |
0.0205 KCS |
6,393.9521 TRX |
0.0205 KCS |
0.0201 KCS |
0.0207 KCS |
0.0206 KCS |
| 2025-02-23 |
0.0201 KCS |
538.9426 TRX |
0.0199 KCS |
0.0198 KCS |
0.0204 KCS |
0.0204 KCS |
| 2025-02-22 |
0.0197 KCS |
1,453.0151 TRX |
0.0198 KCS |
0.0194 KCS |
0.0199 KCS |
0.0197 KCS |
| 2025-02-21 |
0.0205 KCS |
4,703.5168 TRX |
0.0205 KCS |
0.0199 KCS |
0.0208 KCS |
0.0199 KCS |
| 2025-02-20 |
0.0202 KCS |
3,261.4031 TRX |
0.0200 KCS |
0.0196 KCS |
0.0204 KCS |
0.0204 KCS |
| 2025-02-19 |
0.0201 KCS |
38,265.1129 TRX |
0.0199 KCS |
0.0199 KCS |
0.0202 KCS |
0.0202 KCS |
| 2025-02-18 |
0.0197 KCS |
29,729.3224 TRX |
0.0197 KCS |
0.0194 KCS |
0.0201 KCS |
0.0196 KCS |
| 2025-02-17 |
0.0199 KCS |
125,479.6575 TRX |
0.0200 KCS |
0.0197 KCS |
0.0205 KCS |
0.0199 KCS |
| 2025-02-16 |
0.0196 KCS |
15,875.8293 TRX |
0.0195 KCS |
0.0193 KCS |
0.0199 KCS |
0.0199 KCS |
| 2025-02-15 |
0.0194 KCS |
7,892.6296 TRX |
0.0189 KCS |
0.0188 KCS |
0.0194 KCS |
0.0194 KCS |
| 2025-02-14 |
0.0187 KCS |
11,361.3952 TRX |
0.0193 KCS |
0.0186 KCS |
0.0194 KCS |
0.0191 KCS |
| 2025-02-13 |
0.0195 KCS |
1,006.0685 TRX |
0.0198 KCS |
0.0193 KCS |
0.0199 KCS |
0.0195 KCS |
| 2025-02-12 |
0.0198 KCS |
1,552.1678 TRX |
0.0198 KCS |
0.0195 KCS |
0.0202 KCS |
0.0197 KCS |
| 2025-02-11 |
0.0200 KCS |
16,438.7747 TRX |
0.0202 KCS |
0.0198 KCS |
0.0203 KCS |
0.0199 KCS |
| 2025-02-10 |
0.0194 KCS |
3,251.7594 TRX |
0.0192 KCS |
0.0189 KCS |
0.0198 KCS |
0.0198 KCS |
| 2025-02-09 |
0.0194 KCS |
1,834.0319 TRX |
0.0190 KCS |
0.0190 KCS |
0.0196 KCS |
0.0196 KCS |
| 2025-02-08 |
0.0188 KCS |
2,040.1970 TRX |
0.0188 KCS |
0.0186 KCS |
0.0193 KCS |
0.0190 KCS |
| 2025-02-07 |
0.0186 KCS |
6,660.0245 TRX |
0.0187 KCS |
0.0181 KCS |
0.0190 KCS |
0.0188 KCS |
| 2025-02-06 |
0.0180 KCS |
15,095.8099 TRX |
0.0174 KCS |
0.0174 KCS |
0.0184 KCS |
0.0184 KCS |
| 2025-02-05 |
0.0176 KCS |
5,609.6411 TRX |
0.0176 KCS |
0.0173 KCS |
0.0177 KCS |
0.0173 KCS |
| 2025-02-04 |
0.0176 KCS |
6,610.3371 TRX |
0.0178 KCS |
0.0171 KCS |
0.0178 KCS |
0.0176 KCS |
| 2025-02-03 |
0.0178 KCS |
31,349.9802 TRX |
0.0178 KCS |
0.0166 KCS |
0.0182 KCS |
0.0180 KCS |
| 2025-02-02 |
0.0181 KCS |
7,610.7118 TRX |
0.0181 KCS |
0.0177 KCS |
0.0183 KCS |
0.0178 KCS |
| 2025-02-01 |
0.0182 KCS |
2,353.4435 TRX |
0.0181 KCS |
0.0180 KCS |
0.0184 KCS |
0.0181 KCS |
| 2025-01-31 |
0.0182 KCS |
17,418.5105 TRX |
0.0179 KCS |
0.0179 KCS |
0.0184 KCS |
0.0182 KCS |
| 2025-01-30 |
0.0177 KCS |
18,090.6577 TRX |
0.0178 KCS |
0.0173 KCS |
0.0182 KCS |
0.0178 KCS |
| 2025-01-29 |
0.0178 KCS |
18,700.8376 TRX |
0.0177 KCS |
0.0177 KCS |
0.0181 KCS |
0.0179 KCS |
| 2025-01-28 |
0.0174 KCS |
49,070.1135 TRX |
0.0193 KCS |
0.0169 KCS |
0.0193 KCS |
0.0178 KCS |
| 2025-01-27 |
0.0190 KCS |
25,866.5125 TRX |
0.0188 KCS |
0.0186 KCS |
0.0193 KCS |
0.0190 KCS |
| 2025-01-26 |
0.0191 KCS |
18,538.6117 TRX |
0.0194 KCS |
0.0187 KCS |
0.0195 KCS |
0.0189 KCS |
| 2025-01-25 |
0.0193 KCS |
18,029.6678 TRX |
0.0192 KCS |
0.0190 KCS |
0.0195 KCS |
0.0195 KCS |
| 2025-01-24 |
0.0203 KCS |
79,652.2694 TRX |
0.0210 KCS |
0.0186 KCS |
0.0210 KCS |
0.0191 KCS |
| 2025-01-23 |
0.0216 KCS |
52,576.6135 TRX |
0.0226 KCS |
0.0195 KCS |
0.0226 KCS |
0.0210 KCS |
| 2025-01-22 |
0.0221 KCS |
22,407.3443 TRX |
0.0216 KCS |
0.0215 KCS |
0.0231 KCS |
0.0229 KCS |
| 2025-01-21 |
0.0213 KCS |
18,463.9041 TRX |
0.0214 KCS |
0.0209 KCS |
0.0216 KCS |
0.0216 KCS |
| 2025-01-20 |
0.0214 KCS |
21,418.7127 TRX |
0.0216 KCS |
0.0206 KCS |
0.0225 KCS |
0.0214 KCS |
| 2025-01-19 |
0.0220 KCS |
26,166.0269 TRX |
0.0224 KCS |
0.0216 KCS |
0.0225 KCS |
0.0220 KCS |
| 2025-01-18 |
0.0227 KCS |
39,814.9504 TRX |
0.0221 KCS |
0.0216 KCS |
0.0236 KCS |
0.0224 KCS |
| 2025-01-17 |
0.0228 KCS |
149,481.2549 TRX |
0.0215 KCS |
0.0215 KCS |
0.0234 KCS |
0.0222 KCS |
| 2025-01-16 |
0.0214 KCS |
11,587.6757 TRX |
0.0211 KCS |
0.0209 KCS |
0.0217 KCS |
0.0215 KCS |
| 2025-01-15 |
0.0210 KCS |
14,800.6635 TRX |
0.0207 KCS |
0.0205 KCS |
0.0214 KCS |
0.0212 KCS |
| 2025-01-14 |
0.0206 KCS |
8,404.7933 TRX |
0.0206 KCS |
0.0204 KCS |
0.0209 KCS |
0.0205 KCS |
| 2025-01-13 |
0.0206 KCS |
24,492.6083 TRX |
0.0206 KCS |
0.0202 KCS |
0.0213 KCS |
0.0208 KCS |
| 2025-01-12 |
0.0211 KCS |
44,092.4588 TRX |
0.0222 KCS |
0.0207 KCS |
0.0223 KCS |
0.0211 KCS |
| 2025-01-11 |
0.0226 KCS |
1,456.4036 TRX |
0.0228 KCS |
0.0223 KCS |
0.0228 KCS |
0.0224 KCS |
| 2025-01-10 |
0.0234 KCS |
25,432.1647 TRX |
0.0228 KCS |
0.0226 KCS |
0.0237 KCS |
0.0230 KCS |
| 2025-01-09 |
0.0235 KCS |
17,404.9768 TRX |
0.0241 KCS |
0.0229 KCS |
0.0241 KCS |
0.0231 KCS |
| 2025-01-08 |
0.0240 KCS |
20,633.3760 TRX |
0.0238 KCS |
0.0237 KCS |
0.0245 KCS |
0.0241 KCS |