Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.0234 KCS |
34.0067 XLM |
0.0237 KCS |
0.0233 KCS |
0.0237 KCS |
0.0233 KCS |
| 2025-05-31 |
0.0233 KCS |
978.2648 XLM |
0.0235 KCS |
0.0231 KCS |
0.0238 KCS |
0.0237 KCS |
| 2025-05-30 |
0.0242 KCS |
1,762.5578 XLM |
0.0246 KCS |
0.0238 KCS |
0.0248 KCS |
0.0243 KCS |
| 2025-05-29 |
0.0252 KCS |
756.6764 XLM |
0.0249 KCS |
0.0249 KCS |
0.0254 KCS |
0.0251 KCS |
| 2025-05-28 |
0.0250 KCS |
19,380.8360 XLM |
0.0256 KCS |
0.0246 KCS |
0.0256 KCS |
0.0250 KCS |
| 2025-05-27 |
0.0255 KCS |
508.7954 XLM |
0.0252 KCS |
0.0251 KCS |
0.0259 KCS |
0.0252 KCS |
| 2025-05-26 |
0.0255 KCS |
1,245.1501 XLM |
0.0256 KCS |
0.0253 KCS |
0.0259 KCS |
0.0256 KCS |
| 2025-05-25 |
0.0252 KCS |
1,972.5775 XLM |
0.0258 KCS |
0.0249 KCS |
0.0258 KCS |
0.0250 KCS |
| 2025-05-24 |
0.0252 KCS |
2,947.2158 XLM |
0.0252 KCS |
0.0250 KCS |
0.0259 KCS |
0.0255 KCS |
| 2025-05-23 |
0.0260 KCS |
7,397.2173 XLM |
0.0265 KCS |
0.0253 KCS |
0.0270 KCS |
0.0255 KCS |
| 2025-05-22 |
0.0261 KCS |
1,992.5203 XLM |
0.0260 KCS |
0.0259 KCS |
0.0266 KCS |
0.0265 KCS |
| 2025-05-21 |
0.0252 KCS |
4,901.2138 XLM |
0.0244 KCS |
0.0244 KCS |
0.0260 KCS |
0.0255 KCS |
| 2025-05-20 |
0.0242 KCS |
3,781.8757 XLM |
0.0242 KCS |
0.0239 KCS |
0.0246 KCS |
0.0242 KCS |
| 2025-05-19 |
0.0243 KCS |
507.0401 XLM |
0.0249 KCS |
0.0240 KCS |
0.0250 KCS |
0.0245 KCS |
| 2025-05-18 |
0.0250 KCS |
1,106.9861 XLM |
0.0250 KCS |
0.0249 KCS |
0.0256 KCS |
0.0256 KCS |
| 2025-05-17 |
0.0247 KCS |
4,586.0908 XLM |
0.0243 KCS |
0.0241 KCS |
0.0250 KCS |
0.0249 KCS |
| 2025-05-16 |
0.0247 KCS |
1,096.9528 XLM |
0.0246 KCS |
0.0243 KCS |
0.0254 KCS |
0.0244 KCS |
| 2025-05-15 |
0.0264 KCS |
2,127.9368 XLM |
0.0268 KCS |
0.0247 KCS |
0.0270 KCS |
0.0252 KCS |
| 2025-05-14 |
0.0271 KCS |
2,011.8086 XLM |
0.0274 KCS |
0.0265 KCS |
0.0279 KCS |
0.0267 KCS |
| 2025-05-13 |
0.0271 KCS |
1,665.5265 XLM |
0.0275 KCS |
0.0264 KCS |
0.0284 KCS |
0.0276 KCS |
| 2025-05-12 |
0.0281 KCS |
2,097.6692 XLM |
0.0270 KCS |
0.0268 KCS |
0.0295 KCS |
0.0282 KCS |
| 2025-05-11 |
0.0274 KCS |
1,277.1296 XLM |
0.0285 KCS |
0.0268 KCS |
0.0286 KCS |
0.0273 KCS |
| 2025-05-10 |
0.0269 KCS |
410.6167 XLM |
0.0267 KCS |
0.0263 KCS |
0.0276 KCS |
0.0271 KCS |
| 2025-05-09 |
0.0269 KCS |
1,288.6424 XLM |
0.0264 KCS |
0.0263 KCS |
0.0274 KCS |
0.0264 KCS |
| 2025-05-08 |
0.0257 KCS |
4,214.8317 XLM |
0.0242 KCS |
0.0242 KCS |
0.0263 KCS |
0.0262 KCS |
| 2025-05-07 |
0.0243 KCS |
445.1846 XLM |
0.0246 KCS |
0.0240 KCS |
0.0246 KCS |
0.0241 KCS |
| 2025-05-06 |
0.0240 KCS |
3,482.6088 XLM |
0.0243 KCS |
0.0238 KCS |
0.0246 KCS |
0.0239 KCS |
| 2025-05-05 |
0.0246 KCS |
728.9902 XLM |
0.0249 KCS |
0.0241 KCS |
0.0252 KCS |
0.0246 KCS |
| 2025-05-04 |
0.0252 KCS |
1,427.9556 XLM |
0.0250 KCS |
0.0248 KCS |
0.0254 KCS |
0.0248 KCS |
| 2025-05-03 |
0.0253 KCS |
264.9254 XLM |
0.0254 KCS |
0.0249 KCS |
0.0254 KCS |
0.0253 KCS |
| 2025-05-02 |
0.0256 KCS |
553.9068 XLM |
0.0257 KCS |
0.0252 KCS |
0.0260 KCS |
0.0252 KCS |
| 2025-05-01 |
0.0256 KCS |
879.7206 XLM |
0.0252 KCS |
0.0250 KCS |
0.0259 KCS |
0.0257 KCS |
| 2025-04-30 |
0.0255 KCS |
639.9763 XLM |
0.0260 KCS |
0.0250 KCS |
0.0264 KCS |
0.0252 KCS |
| 2025-04-29 |
0.0263 KCS |
500.7653 XLM |
0.0265 KCS |
0.0260 KCS |
0.0268 KCS |
0.0262 KCS |
| 2025-04-28 |
0.0270 KCS |
774.8252 XLM |
0.0270 KCS |
0.0266 KCS |
0.0277 KCS |
0.0269 KCS |
| 2025-04-27 |
0.0272 KCS |
538.6350 XLM |
0.0278 KCS |
0.0267 KCS |
0.0279 KCS |
0.0273 KCS |
| 2025-04-26 |
0.0277 KCS |
1,362.9300 XLM |
0.0271 KCS |
0.0271 KCS |
0.0282 KCS |
0.0275 KCS |
| 2025-04-25 |
0.0271 KCS |
1,204.7282 XLM |
0.0271 KCS |
0.0266 KCS |
0.0276 KCS |
0.0270 KCS |
| 2025-04-24 |
0.0258 KCS |
2,020.2697 XLM |
0.0256 KCS |
0.0252 KCS |
0.0271 KCS |
0.0270 KCS |
| 2025-04-23 |
0.0262 KCS |
6,862.8900 XLM |
0.0262 KCS |
0.0256 KCS |
0.0266 KCS |
0.0256 KCS |
| 2025-04-22 |
0.0250 KCS |
6,580.2530 XLM |
0.0254 KCS |
0.0247 KCS |
0.0259 KCS |
0.0259 KCS |
| 2025-04-21 |
0.0258 KCS |
1,693.5111 XLM |
0.0251 KCS |
0.0249 KCS |
0.0265 KCS |
0.0255 KCS |
| 2025-04-20 |
0.0247 KCS |
612.4342 XLM |
0.0248 KCS |
0.0243 KCS |
0.0250 KCS |
0.0250 KCS |
| 2025-04-19 |
0.0244 KCS |
741.3257 XLM |
0.0240 KCS |
0.0240 KCS |
0.0248 KCS |
0.0248 KCS |
| 2025-04-18 |
0.0240 KCS |
3,245.2268 XLM |
0.0238 KCS |
0.0238 KCS |
0.0242 KCS |
0.0241 KCS |
| 2025-04-17 |
0.0236 KCS |
709.7150 XLM |
0.0229 KCS |
0.0229 KCS |
0.0238 KCS |
0.0238 KCS |
| 2025-04-16 |
0.0227 KCS |
288.0314 XLM |
0.0228 KCS |
0.0225 KCS |
0.0228 KCS |
0.0228 KCS |
| 2025-04-15 |
0.0235 KCS |
2,197.1056 XLM |
0.0233 KCS |
0.0230 KCS |
0.0236 KCS |
0.0230 KCS |
| 2025-04-14 |
0.0233 KCS |
1,064.7481 XLM |
0.0228 KCS |
0.0228 KCS |
0.0236 KCS |
0.0231 KCS |
| 2025-04-13 |
0.0236 KCS |
1,766.9033 XLM |
0.0235 KCS |
0.0229 KCS |
0.0241 KCS |
0.0229 KCS |