Identifier on Kucoin: XTZ-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.1001 KCS |
81.0895 XTZ |
0.0998 KCS |
0.0976 KCS |
0.1060 KCS |
0.1060 KCS |
| 2024-01-30 |
0.1011 KCS |
57.5592 XTZ |
0.1019 KCS |
0.0994 KCS |
0.1019 KCS |
0.0995 KCS |
| 2024-01-29 |
0.0991 KCS |
698.6995 XTZ |
0.0984 KCS |
0.0971 KCS |
0.0997 KCS |
0.0996 KCS |
| 2024-01-28 |
0.0989 KCS |
24.6531 XTZ |
0.0994 KCS |
0.0958 KCS |
0.1002 KCS |
0.0987 KCS |
| 2024-01-27 |
0.0998 KCS |
5,613.9123 XTZ |
0.0987 KCS |
0.0956 KCS |
0.1037 KCS |
0.0991 KCS |
| 2024-01-26 |
0.0968 KCS |
292.6860 XTZ |
0.0945 KCS |
0.0945 KCS |
0.0976 KCS |
0.0973 KCS |
| 2024-01-25 |
0.0943 KCS |
942.5906 XTZ |
0.0955 KCS |
0.0926 KCS |
0.0977 KCS |
0.0969 KCS |
| 2024-01-24 |
0.0972 KCS |
94.4918 XTZ |
0.0973 KCS |
0.0951 KCS |
0.0989 KCS |
0.0985 KCS |
| 2024-01-23 |
0.0998 KCS |
446.0413 XTZ |
0.0905 KCS |
0.0905 KCS |
0.1138 KCS |
0.0947 KCS |
| 2024-01-22 |
0.0993 KCS |
909.2477 XTZ |
0.1005 KCS |
0.0822 KCS |
0.1193 KCS |
0.1143 KCS |
| 2024-01-21 |
0.1050 KCS |
183.6564 XTZ |
0.1053 KCS |
0.1023 KCS |
0.1062 KCS |
0.1042 KCS |
| 2024-01-20 |
0.1038 KCS |
288.3022 XTZ |
0.1042 KCS |
0.0992 KCS |
0.1047 KCS |
0.1043 KCS |
| 2024-01-19 |
0.1024 KCS |
545.8475 XTZ |
0.1061 KCS |
0.0992 KCS |
0.1061 KCS |
0.1040 KCS |
| 2024-01-18 |
0.1064 KCS |
857.6109 XTZ |
0.1093 KCS |
0.1041 KCS |
0.1112 KCS |
0.1055 KCS |
| 2024-01-17 |
0.1085 KCS |
706.0561 XTZ |
0.1137 KCS |
0.1066 KCS |
0.1153 KCS |
0.1093 KCS |
| 2024-01-16 |
0.1153 KCS |
266.4528 XTZ |
0.1206 KCS |
0.1116 KCS |
0.1206 KCS |
0.1116 KCS |
| 2024-01-15 |
0.1208 KCS |
844.6570 XTZ |
0.1205 KCS |
0.1130 KCS |
0.1251 KCS |
0.1228 KCS |
| 2024-01-14 |
0.1153 KCS |
193.6562 XTZ |
0.1108 KCS |
0.1087 KCS |
0.1205 KCS |
0.1147 KCS |
| 2024-01-13 |
0.1106 KCS |
95.4178 XTZ |
0.0999 KCS |
0.0990 KCS |
0.1199 KCS |
0.1040 KCS |
| 2024-01-12 |
0.1081 KCS |
23.6847 XTZ |
0.1205 KCS |
0.0984 KCS |
0.1205 KCS |
0.1204 KCS |
| 2024-01-11 |
0.1058 KCS |
557.1347 XTZ |
0.0982 KCS |
0.0946 KCS |
0.1206 KCS |
0.1004 KCS |
| 2024-01-10 |
0.0932 KCS |
1,179.7406 XTZ |
0.0872 KCS |
0.0872 KCS |
0.0983 KCS |
0.0983 KCS |
| 2024-01-09 |
0.0881 KCS |
11.0830 XTZ |
0.0881 KCS |
0.0881 KCS |
0.0881 KCS |
0.0881 KCS |
| 2024-01-08 |
0.0904 KCS |
1,141.1119 XTZ |
0.0869 KCS |
0.0835 KCS |
0.0983 KCS |
0.0983 KCS |
| 2024-01-07 |
0.0906 KCS |
698.2954 XTZ |
0.0925 KCS |
0.0892 KCS |
0.0945 KCS |
0.0893 KCS |
| 2024-01-06 |
0.0913 KCS |
495.1095 XTZ |
0.0920 KCS |
0.0856 KCS |
0.0971 KCS |
0.0925 KCS |
| 2024-01-05 |
0.0946 KCS |
391.9863 XTZ |
0.0913 KCS |
0.0909 KCS |
0.0983 KCS |
0.0930 KCS |
| 2024-01-04 |
0.0966 KCS |
145.8570 XTZ |
0.1061 KCS |
0.0928 KCS |
0.1061 KCS |
0.0968 KCS |
| 2024-01-03 |
0.1027 KCS |
280.3931 XTZ |
0.0999 KCS |
0.0973 KCS |
0.1070 KCS |
0.1061 KCS |
| 2024-01-02 |
0.1041 KCS |
87.3849 XTZ |
0.1058 KCS |
0.1013 KCS |
0.1070 KCS |
0.1015 KCS |
| 2024-01-01 |
0.1031 KCS |
78.2987 XTZ |
0.1013 KCS |
0.0990 KCS |
0.1060 KCS |
0.1060 KCS |
| 2023-12-31 |
0.0990 KCS |
294.5127 XTZ |
0.0975 KCS |
0.0969 KCS |
0.1020 KCS |
0.1019 KCS |
| 2023-12-30 |
0.0997 KCS |
480.7966 XTZ |
0.0958 KCS |
0.0947 KCS |
0.1010 KCS |
0.1010 KCS |
| 2023-12-29 |
0.0995 KCS |
648.8755 XTZ |
0.1011 KCS |
0.0950 KCS |
0.1043 KCS |
0.1009 KCS |
| 2023-12-28 |
0.1010 KCS |
320.4472 XTZ |
0.0998 KCS |
0.0966 KCS |
0.1074 KCS |
0.1011 KCS |
| 2023-12-27 |
0.0962 KCS |
215.1562 XTZ |
0.0972 KCS |
0.0942 KCS |
0.1045 KCS |
0.1039 KCS |
| 2023-12-26 |
0.0961 KCS |
520.8169 XTZ |
0.0960 KCS |
0.0878 KCS |
0.0996 KCS |
0.0939 KCS |
| 2023-12-25 |
0.0968 KCS |
638.6176 XTZ |
0.0877 KCS |
0.0877 KCS |
0.0999 KCS |
0.0944 KCS |
| 2023-12-24 |
0.0939 KCS |
158.3856 XTZ |
0.0948 KCS |
0.0863 KCS |
0.0948 KCS |
0.0944 KCS |
| 2023-12-23 |
0.0899 KCS |
221.6196 XTZ |
0.0912 KCS |
0.0882 KCS |
0.0953 KCS |
0.0904 KCS |
| 2023-12-22 |
0.0892 KCS |
559.2634 XTZ |
0.0861 KCS |
0.0852 KCS |
0.0949 KCS |
0.0939 KCS |
| 2023-12-21 |
0.0834 KCS |
561.1396 XTZ |
0.0783 KCS |
0.0783 KCS |
0.0861 KCS |
0.0861 KCS |
| 2023-12-20 |
0.0840 KCS |
1,126.1240 XTZ |
0.0816 KCS |
0.0793 KCS |
0.0861 KCS |
0.0815 KCS |
| 2023-12-19 |
0.0830 KCS |
954.4051 XTZ |
0.0836 KCS |
0.0812 KCS |
0.0861 KCS |
0.0859 KCS |
| 2023-12-18 |
0.0857 KCS |
827.7383 XTZ |
0.0907 KCS |
0.0815 KCS |
0.0910 KCS |
0.0833 KCS |
| 2023-12-17 |
0.0876 KCS |
235.7603 XTZ |
0.0862 KCS |
0.0841 KCS |
0.0907 KCS |
0.0903 KCS |
| 2023-12-16 |
0.0879 KCS |
2,732.8662 XTZ |
0.0845 KCS |
0.0840 KCS |
0.0902 KCS |
0.0886 KCS |
| 2023-12-15 |
0.0876 KCS |
2,137.0945 XTZ |
0.0999 KCS |
0.0845 KCS |
0.0999 KCS |
0.0845 KCS |
| 2023-12-14 |
0.0877 KCS |
1,259.6968 XTZ |
0.0942 KCS |
0.0623 KCS |
0.1135 KCS |
0.0829 KCS |
| 2023-12-13 |
0.0714 KCS |
565.0416 XTZ |
0.0699 KCS |
0.0650 KCS |
0.0965 KCS |
0.0964 KCS |