Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.0139 KCS |
146,599.4714 XLM |
0.0139 KCS |
0.0133 KCS |
0.0143 KCS |
0.0136 KCS |
| 2021-11-27 |
0.0139 KCS |
93,114.5648 XLM |
0.0143 KCS |
0.0133 KCS |
0.0144 KCS |
0.0139 KCS |
| 2021-11-26 |
0.0136 KCS |
290,681.6081 XLM |
0.0125 KCS |
0.0123 KCS |
0.0153 KCS |
0.0142 KCS |
| 2021-11-25 |
0.0132 KCS |
193,118.4528 XLM |
0.0140 KCS |
0.0122 KCS |
0.0141 KCS |
0.0129 KCS |
| 2021-11-24 |
0.0140 KCS |
64,549.2423 XLM |
0.0143 KCS |
0.0136 KCS |
0.0143 KCS |
0.0140 KCS |
| 2021-11-23 |
0.0145 KCS |
114,476.8851 XLM |
0.0150 KCS |
0.0142 KCS |
0.0150 KCS |
0.0144 KCS |
| 2021-11-22 |
0.0147 KCS |
198,964.4037 XLM |
0.0142 KCS |
0.0139 KCS |
0.0157 KCS |
0.0151 KCS |
| 2021-11-21 |
0.0137 KCS |
93,615.6743 XLM |
0.0136 KCS |
0.0134 KCS |
0.0143 KCS |
0.0140 KCS |
| 2021-11-20 |
0.0143 KCS |
90,914.8196 XLM |
0.0152 KCS |
0.0138 KCS |
0.0153 KCS |
0.0139 KCS |
| 2021-11-19 |
0.0150 KCS |
116,997.0557 XLM |
0.0151 KCS |
0.0144 KCS |
0.0157 KCS |
0.0148 KCS |
| 2021-11-18 |
0.0144 KCS |
333,956.9128 XLM |
0.0141 KCS |
0.0137 KCS |
0.0153 KCS |
0.0144 KCS |
| 2021-11-17 |
0.0149 KCS |
252,608.8157 XLM |
0.0152 KCS |
0.0141 KCS |
0.0159 KCS |
0.0145 KCS |
| 2021-11-16 |
0.0147 KCS |
932,400.7618 XLM |
0.0143 KCS |
0.0131 KCS |
0.0161 KCS |
0.0149 KCS |
| 2021-11-15 |
0.0147 KCS |
307,781.8171 XLM |
0.0153 KCS |
0.0140 KCS |
0.0155 KCS |
0.0144 KCS |
| 2021-11-14 |
0.0155 KCS |
111,329.4655 XLM |
0.0159 KCS |
0.0150 KCS |
0.0162 KCS |
0.0156 KCS |
| 2021-11-13 |
0.0169 KCS |
107,505.4663 XLM |
0.0170 KCS |
0.0159 KCS |
0.0173 KCS |
0.0159 KCS |
| 2021-11-12 |
0.0168 KCS |
160,608.1516 XLM |
0.0169 KCS |
0.0159 KCS |
0.0178 KCS |
0.0169 KCS |
| 2021-11-11 |
0.0171 KCS |
173,334.6260 XLM |
0.0171 KCS |
0.0164 KCS |
0.0178 KCS |
0.0175 KCS |
| 2021-11-10 |
0.0176 KCS |
1,085,085.5016 XLM |
0.0182 KCS |
0.0168 KCS |
0.0194 KCS |
0.0176 KCS |
| 2021-11-09 |
0.0166 KCS |
183,248.4898 XLM |
0.0159 KCS |
0.0150 KCS |
0.0177 KCS |
0.0172 KCS |
| 2021-11-08 |
0.0170 KCS |
175,743.4457 XLM |
0.0180 KCS |
0.0156 KCS |
0.0180 KCS |
0.0157 KCS |
| 2021-11-07 |
0.0187 KCS |
61,024.1709 XLM |
0.0190 KCS |
0.0185 KCS |
0.0192 KCS |
0.0188 KCS |
| 2021-11-06 |
0.0191 KCS |
62,240.4306 XLM |
0.0191 KCS |
0.0189 KCS |
0.0195 KCS |
0.0193 KCS |
| 2021-11-05 |
0.0197 KCS |
80,993.4845 XLM |
0.0199 KCS |
0.0190 KCS |
0.0203 KCS |
0.0191 KCS |
| 2021-11-04 |
0.0201 KCS |
155,342.9822 XLM |
0.0198 KCS |
0.0184 KCS |
0.0207 KCS |
0.0201 KCS |
| 2021-11-03 |
0.0203 KCS |
59,967.5513 XLM |
0.0198 KCS |
0.0193 KCS |
0.0211 KCS |
0.0198 KCS |
| 2021-11-02 |
0.0197 KCS |
131,515.4441 XLM |
0.0200 KCS |
0.0191 KCS |
0.0201 KCS |
0.0199 KCS |
| 2021-11-01 |
0.0201 KCS |
100,832.5930 XLM |
0.0206 KCS |
0.0196 KCS |
0.0209 KCS |
0.0201 KCS |
| 2021-10-31 |
0.0212 KCS |
120,885.8755 XLM |
0.0202 KCS |
0.0201 KCS |
0.0223 KCS |
0.0212 KCS |
| 2021-10-30 |
0.0199 KCS |
69,951.9407 XLM |
0.0194 KCS |
0.0192 KCS |
0.0204 KCS |
0.0201 KCS |
| 2021-10-29 |
0.0199 KCS |
105,152.9316 XLM |
0.0198 KCS |
0.0193 KCS |
0.0206 KCS |
0.0193 KCS |
| 2021-10-28 |
0.0206 KCS |
96,483.8345 XLM |
0.0218 KCS |
0.0199 KCS |
0.0218 KCS |
0.0200 KCS |
| 2021-10-27 |
0.0216 KCS |
127,218.1763 XLM |
0.0225 KCS |
0.0196 KCS |
0.0227 KCS |
0.0217 KCS |
| 2021-10-26 |
0.0219 KCS |
73,646.2434 XLM |
0.0215 KCS |
0.0211 KCS |
0.0226 KCS |
0.0226 KCS |
| 2021-10-25 |
0.0223 KCS |
329,356.8596 XLM |
0.0236 KCS |
0.0214 KCS |
0.0236 KCS |
0.0215 KCS |
| 2021-10-24 |
0.0243 KCS |
119,376.0056 XLM |
0.0239 KCS |
0.0239 KCS |
0.0248 KCS |
0.0241 KCS |
| 2021-10-23 |
0.0247 KCS |
113,065.4882 XLM |
0.0253 KCS |
0.0240 KCS |
0.0254 KCS |
0.0243 KCS |
| 2021-10-22 |
0.0256 KCS |
72,969.8086 XLM |
0.0263 KCS |
0.0252 KCS |
0.0264 KCS |
0.0257 KCS |
| 2021-10-21 |
0.0268 KCS |
97,942.0999 XLM |
0.0262 KCS |
0.0262 KCS |
0.0275 KCS |
0.0262 KCS |
| 2021-10-20 |
0.0258 KCS |
3,164,819.1616 XLM |
0.0264 KCS |
0.0253 KCS |
0.0265 KCS |
0.0259 KCS |
| 2021-10-19 |
0.0270 KCS |
178,213.9084 XLM |
0.0292 KCS |
0.0262 KCS |
0.0293 KCS |
0.0265 KCS |
| 2021-10-18 |
0.0286 KCS |
605,324.1778 XLM |
0.0290 KCS |
0.0265 KCS |
0.0309 KCS |
0.0293 KCS |
| 2021-10-17 |
0.0297 KCS |
110,671.2882 XLM |
0.0309 KCS |
0.0285 KCS |
0.0310 KCS |
0.0291 KCS |
| 2021-10-16 |
0.0309 KCS |
127,853.8213 XLM |
0.0297 KCS |
0.0295 KCS |
0.0325 KCS |
0.0317 KCS |
| 2021-10-15 |
0.0298 KCS |
105,172.0618 XLM |
0.0310 KCS |
0.0287 KCS |
0.0310 KCS |
0.0293 KCS |
| 2021-10-14 |
0.0315 KCS |
112,386.3756 XLM |
0.0315 KCS |
0.0305 KCS |
0.0322 KCS |
0.0309 KCS |
| 2021-10-13 |
0.0312 KCS |
137,118.0329 XLM |
0.0295 KCS |
0.0295 KCS |
0.0329 KCS |
0.0310 KCS |
| 2021-10-12 |
0.0291 KCS |
127,818.7816 XLM |
0.0296 KCS |
0.0285 KCS |
0.0302 KCS |
0.0297 KCS |
| 2021-10-11 |
0.0295 KCS |
93,388.8060 XLM |
0.0293 KCS |
0.0289 KCS |
0.0302 KCS |
0.0293 KCS |
| 2021-10-10 |
0.0295 KCS |
58,515.4069 XLM |
0.0298 KCS |
0.0291 KCS |
0.0300 KCS |
0.0294 KCS |