Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
0.0227 KCS |
10,044.3773 XLM |
0.0223 KCS |
0.0223 KCS |
0.0232 KCS |
0.0232 KCS |
| 2025-04-11 |
0.0227 KCS |
1,642.2300 XLM |
0.0227 KCS |
0.0221 KCS |
0.0229 KCS |
0.0221 KCS |
| 2025-04-10 |
0.0226 KCS |
8,001.6186 XLM |
0.0235 KCS |
0.0224 KCS |
0.0235 KCS |
0.0226 KCS |
| 2025-04-09 |
0.0236 KCS |
4,439.1758 XLM |
0.0240 KCS |
0.0228 KCS |
0.0248 KCS |
0.0228 KCS |
| 2025-04-08 |
0.0252 KCS |
1,164.2810 XLM |
0.0263 KCS |
0.0244 KCS |
0.0263 KCS |
0.0247 KCS |
| 2025-04-07 |
0.0267 KCS |
25,734.5699 XLM |
0.0263 KCS |
0.0249 KCS |
0.0285 KCS |
0.0268 KCS |
| 2025-04-06 |
0.0263 KCS |
7,429.9753 XLM |
0.0259 KCS |
0.0249 KCS |
0.0275 KCS |
0.0275 KCS |
| 2025-04-05 |
0.0253 KCS |
4,650.9270 XLM |
0.0256 KCS |
0.0251 KCS |
0.0258 KCS |
0.0254 KCS |
| 2025-04-04 |
0.0255 KCS |
6,269.1575 XLM |
0.0253 KCS |
0.0251 KCS |
0.0259 KCS |
0.0256 KCS |
| 2025-04-03 |
0.0247 KCS |
6,773.8976 XLM |
0.0244 KCS |
0.0243 KCS |
0.0252 KCS |
0.0247 KCS |
| 2025-04-02 |
0.0248 KCS |
6,599.0792 XLM |
0.0249 KCS |
0.0244 KCS |
0.0252 KCS |
0.0251 KCS |
| 2025-04-01 |
0.0245 KCS |
4,240.6484 XLM |
0.0238 KCS |
0.0238 KCS |
0.0256 KCS |
0.0250 KCS |
| 2025-03-31 |
0.0238 KCS |
1,354.8613 XLM |
0.0239 KCS |
0.0234 KCS |
0.0242 KCS |
0.0239 KCS |
| 2025-03-30 |
0.0244 KCS |
3,168.4215 XLM |
0.0242 KCS |
0.0239 KCS |
0.0245 KCS |
0.0243 KCS |
| 2025-03-29 |
0.0242 KCS |
5,791.3982 XLM |
0.0246 KCS |
0.0238 KCS |
0.0248 KCS |
0.0241 KCS |
| 2025-03-28 |
0.0246 KCS |
4,460.0034 XLM |
0.0252 KCS |
0.0242 KCS |
0.0254 KCS |
0.0244 KCS |
| 2025-03-27 |
0.0253 KCS |
3,054.6669 XLM |
0.0254 KCS |
0.0250 KCS |
0.0258 KCS |
0.0253 KCS |
| 2025-03-26 |
0.0262 KCS |
2,742.6279 XLM |
0.0260 KCS |
0.0253 KCS |
0.0267 KCS |
0.0253 KCS |
| 2025-03-25 |
0.0257 KCS |
3,917.0501 XLM |
0.0256 KCS |
0.0253 KCS |
0.0262 KCS |
0.0259 KCS |
| 2025-03-24 |
0.0256 KCS |
3,293.1881 XLM |
0.0250 KCS |
0.0247 KCS |
0.0260 KCS |
0.0257 KCS |
| 2025-03-23 |
0.0247 KCS |
1,706.3333 XLM |
0.0243 KCS |
0.0243 KCS |
0.0250 KCS |
0.0249 KCS |
| 2025-03-22 |
0.0247 KCS |
2,091.6011 XLM |
0.0248 KCS |
0.0244 KCS |
0.0249 KCS |
0.0244 KCS |
| 2025-03-21 |
0.0250 KCS |
4,693.3320 XLM |
0.0249 KCS |
0.0246 KCS |
0.0254 KCS |
0.0246 KCS |
| 2025-03-20 |
0.0252 KCS |
6,529.3888 XLM |
0.0258 KCS |
0.0251 KCS |
0.0258 KCS |
0.0251 KCS |
| 2025-03-19 |
0.0255 KCS |
4,811.4366 XLM |
0.0246 KCS |
0.0246 KCS |
0.0266 KCS |
0.0256 KCS |
| 2025-03-18 |
0.0242 KCS |
1,016.9924 XLM |
0.0243 KCS |
0.0238 KCS |
0.0248 KCS |
0.0243 KCS |
| 2025-03-17 |
0.0249 KCS |
10,104.3239 XLM |
0.0237 KCS |
0.0237 KCS |
0.0249 KCS |
0.0246 KCS |
| 2025-03-16 |
0.0242 KCS |
9,943.1527 XLM |
0.0246 KCS |
0.0237 KCS |
0.0246 KCS |
0.0243 KCS |
| 2025-03-15 |
0.0248 KCS |
1,217.0118 XLM |
0.0249 KCS |
0.0244 KCS |
0.0255 KCS |
0.0245 KCS |
| 2025-03-14 |
0.0253 KCS |
9,703.7945 XLM |
0.0249 KCS |
0.0246 KCS |
0.0257 KCS |
0.0249 KCS |
| 2025-03-13 |
0.0256 KCS |
6,095.5488 XLM |
0.0235 KCS |
0.0233 KCS |
0.0266 KCS |
0.0261 KCS |
| 2025-03-12 |
0.0236 KCS |
4,682.7955 XLM |
0.0235 KCS |
0.0227 KCS |
0.0240 KCS |
0.0233 KCS |
| 2025-03-11 |
0.0226 KCS |
2,797.5641 XLM |
0.0219 KCS |
0.0207 KCS |
0.0238 KCS |
0.0238 KCS |
| 2025-03-10 |
0.0237 KCS |
3,582.8266 XLM |
0.0239 KCS |
0.0218 KCS |
0.0244 KCS |
0.0224 KCS |
| 2025-03-09 |
0.0245 KCS |
11,826.3086 XLM |
0.0243 KCS |
0.0235 KCS |
0.0247 KCS |
0.0238 KCS |
| 2025-03-08 |
0.0247 KCS |
827.8926 XLM |
0.0250 KCS |
0.0242 KCS |
0.0255 KCS |
0.0245 KCS |
| 2025-03-07 |
0.0255 KCS |
2,507.7895 XLM |
0.0256 KCS |
0.0245 KCS |
0.0263 KCS |
0.0251 KCS |
| 2025-03-06 |
0.0259 KCS |
2,984.4665 XLM |
0.0260 KCS |
0.0256 KCS |
0.0266 KCS |
0.0259 KCS |
| 2025-03-05 |
0.0262 KCS |
2,517.0437 XLM |
0.0261 KCS |
0.0255 KCS |
0.0269 KCS |
0.0263 KCS |
| 2025-03-04 |
0.0255 KCS |
1,976.9977 XLM |
0.0259 KCS |
0.0249 KCS |
0.0260 KCS |
0.0254 KCS |
| 2025-03-03 |
0.0283 KCS |
2,575.9104 XLM |
0.0292 KCS |
0.0257 KCS |
0.0300 KCS |
0.0258 KCS |
| 2025-03-02 |
0.0291 KCS |
3,491.0296 XLM |
0.0270 KCS |
0.0270 KCS |
0.0319 KCS |
0.0295 KCS |
| 2025-03-01 |
0.0263 KCS |
3,035.5248 XLM |
0.0249 KCS |
0.0249 KCS |
0.0277 KCS |
0.0276 KCS |
| 2025-02-28 |
0.0232 KCS |
4,158.5116 XLM |
0.0240 KCS |
0.0223 KCS |
0.0254 KCS |
0.0250 KCS |
| 2025-02-27 |
0.0240 KCS |
487.1696 XLM |
0.0238 KCS |
0.0237 KCS |
0.0245 KCS |
0.0243 KCS |