Identifier on Kucoin: XTZ-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
0.0725 KCS |
1,278.3909 XTZ |
0.0740 KCS |
0.0414 KCS |
0.0963 KCS |
0.0660 KCS |
| 2023-12-11 |
0.0873 KCS |
834.7441 XTZ |
0.0877 KCS |
0.0742 KCS |
0.1134 KCS |
0.0742 KCS |
| 2023-12-10 |
0.1118 KCS |
951.1214 XTZ |
0.0996 KCS |
0.0948 KCS |
0.1133 KCS |
0.0948 KCS |
| 2023-12-09 |
0.1030 KCS |
184.2701 XTZ |
0.1135 KCS |
0.0978 KCS |
0.1135 KCS |
0.0996 KCS |
| 2023-12-08 |
0.1001 KCS |
287.1378 XTZ |
0.0985 KCS |
0.0951 KCS |
0.1137 KCS |
0.1137 KCS |
| 2023-12-07 |
0.1057 KCS |
132.0260 XTZ |
0.0932 KCS |
0.0901 KCS |
0.1138 KCS |
0.0967 KCS |
| 2023-12-06 |
0.0912 KCS |
57.2683 XTZ |
0.0911 KCS |
0.0901 KCS |
0.1128 KCS |
0.0944 KCS |
| 2023-12-05 |
0.0971 KCS |
3,401.0286 XTZ |
0.1036 KCS |
0.0903 KCS |
0.1036 KCS |
0.0905 KCS |
| 2023-12-04 |
0.1057 KCS |
309.6455 XTZ |
0.1043 KCS |
0.0996 KCS |
0.1110 KCS |
0.1038 KCS |
| 2023-12-03 |
0.1093 KCS |
13.0707 XTZ |
0.1093 KCS |
0.1093 KCS |
0.1093 KCS |
0.1093 KCS |
| 2023-12-02 |
0.1049 KCS |
15.6683 XTZ |
0.1043 KCS |
0.1043 KCS |
0.1059 KCS |
0.1054 KCS |
| 2023-12-01 |
0.1050 KCS |
21.2959 XTZ |
0.1035 KCS |
0.1035 KCS |
0.1084 KCS |
0.1057 KCS |
| 2023-11-30 |
0.0975 KCS |
205.6809 XTZ |
0.1000 KCS |
0.0970 KCS |
0.1010 KCS |
0.1010 KCS |
| 2023-11-29 |
0.1019 KCS |
38.3758 XTZ |
0.1020 KCS |
0.1011 KCS |
0.1026 KCS |
0.1011 KCS |
| 2023-11-28 |
0.1037 KCS |
18.7932 XTZ |
0.1039 KCS |
0.1031 KCS |
0.1039 KCS |
0.1038 KCS |
| 2023-11-27 |
0.1057 KCS |
102.0074 XTZ |
0.1063 KCS |
0.1029 KCS |
0.1069 KCS |
0.1039 KCS |
| 2023-11-26 |
0.1074 KCS |
124.5221 XTZ |
0.1054 KCS |
0.1036 KCS |
0.1121 KCS |
0.1085 KCS |
| 2023-11-25 |
0.1056 KCS |
9.1396 XTZ |
0.1053 KCS |
0.1050 KCS |
0.1067 KCS |
0.1050 KCS |
| 2023-11-24 |
0.1047 KCS |
32.2175 XTZ |
0.1042 KCS |
0.1029 KCS |
0.1077 KCS |
0.1039 KCS |
| 2023-11-23 |
0.1026 KCS |
33.2442 XTZ |
0.1048 KCS |
0.1017 KCS |
0.1048 KCS |
0.1025 KCS |
| 2023-11-22 |
0.1067 KCS |
30.7900 XTZ |
0.1098 KCS |
0.1048 KCS |
0.1098 KCS |
0.1062 KCS |
| 2023-11-21 |
0.1123 KCS |
90.8522 XTZ |
0.1122 KCS |
0.1098 KCS |
0.1198 KCS |
0.1110 KCS |
| 2023-11-20 |
0.1150 KCS |
165.1350 XTZ |
0.1198 KCS |
0.1122 KCS |
0.1198 KCS |
0.1124 KCS |
| 2023-11-19 |
0.1211 KCS |
722.7425 XTZ |
0.1246 KCS |
0.1145 KCS |
0.1246 KCS |
0.1145 KCS |
| 2023-11-18 |
0.1282 KCS |
1,322.9003 XTZ |
0.1343 KCS |
0.1246 KCS |
0.1346 KCS |
0.1251 KCS |
| 2023-11-17 |
0.1348 KCS |
764.1514 XTZ |
0.1377 KCS |
0.1300 KCS |
0.1398 KCS |
0.1337 KCS |
| 2023-11-16 |
0.1389 KCS |
513.7109 XTZ |
0.1415 KCS |
0.1371 KCS |
0.1463 KCS |
0.1386 KCS |
| 2023-11-15 |
0.1432 KCS |
128.9094 XTZ |
0.1461 KCS |
0.1394 KCS |
0.1484 KCS |
0.1473 KCS |
| 2023-11-14 |
0.1444 KCS |
239.5895 XTZ |
0.1531 KCS |
0.1383 KCS |
0.1620 KCS |
0.1400 KCS |
| 2023-11-13 |
0.1519 KCS |
1,408.1633 XTZ |
0.1493 KCS |
0.1459 KCS |
0.1541 KCS |
0.1531 KCS |
| 2023-11-12 |
0.1504 KCS |
307.9393 XTZ |
0.1444 KCS |
0.1444 KCS |
0.1558 KCS |
0.1474 KCS |
| 2023-11-11 |
0.1422 KCS |
35.0343 XTZ |
0.1394 KCS |
0.1394 KCS |
0.1518 KCS |
0.1518 KCS |
| 2023-11-10 |
0.1457 KCS |
46.5908 XTZ |
0.1560 KCS |
0.1394 KCS |
0.1560 KCS |
0.1403 KCS |
| 2023-11-09 |
0.1381 KCS |
123.4531 XTZ |
0.1594 KCS |
0.1343 KCS |
0.1594 KCS |
0.1371 KCS |
| 2023-11-08 |
0.1520 KCS |
478.3791 XTZ |
0.1559 KCS |
0.1452 KCS |
0.1643 KCS |
0.1462 KCS |
| 2023-11-07 |
0.1444 KCS |
29.3607 XTZ |
0.1433 KCS |
0.1433 KCS |
0.1511 KCS |
0.1445 KCS |
| 2023-11-06 |
0.1470 KCS |
437.0686 XTZ |
0.1471 KCS |
0.1450 KCS |
0.1471 KCS |
0.1450 KCS |
| 2023-11-05 |
0.1665 KCS |
553.3675 XTZ |
0.1657 KCS |
0.1542 KCS |
0.1696 KCS |
0.1542 KCS |
| 2023-11-04 |
0.1669 KCS |
141.0153 XTZ |
0.1683 KCS |
0.1643 KCS |
0.1696 KCS |
0.1670 KCS |
| 2023-11-03 |
0.1688 KCS |
145.6810 XTZ |
0.1709 KCS |
0.1658 KCS |
0.1762 KCS |
0.1675 KCS |
| 2023-11-02 |
0.1710 KCS |
237.0312 XTZ |
0.1684 KCS |
0.1678 KCS |
0.1725 KCS |
0.1709 KCS |
| 2023-11-01 |
0.1652 KCS |
330.4965 XTZ |
0.1643 KCS |
0.1621 KCS |
0.1722 KCS |
0.1696 KCS |
| 2023-10-31 |
0.1610 KCS |
216.3069 XTZ |
0.1640 KCS |
0.1585 KCS |
0.1643 KCS |
0.1604 KCS |
| 2023-10-30 |
0.1631 KCS |
1,531.5667 XTZ |
0.1640 KCS |
0.1593 KCS |
0.1643 KCS |
0.1607 KCS |
| 2023-10-29 |
0.1610 KCS |
124.4186 XTZ |
0.1613 KCS |
0.1587 KCS |
0.1640 KCS |
0.1620 KCS |
| 2023-10-28 |
0.1550 KCS |
1,245.0671 XTZ |
0.1539 KCS |
0.1539 KCS |
0.1602 KCS |
0.1584 KCS |
| 2023-10-27 |
0.1524 KCS |
1,572.5247 XTZ |
0.1533 KCS |
0.1495 KCS |
0.1565 KCS |
0.1520 KCS |
| 2023-10-26 |
0.1541 KCS |
205.7372 XTZ |
0.1548 KCS |
0.1512 KCS |
0.1582 KCS |
0.1519 KCS |
| 2023-10-25 |
0.1548 KCS |
174.4585 XTZ |
0.1532 KCS |
0.1513 KCS |
0.1584 KCS |
0.1539 KCS |
| 2023-10-24 |
0.1550 KCS |
263.1205 XTZ |
0.1549 KCS |
0.1513 KCS |
0.1583 KCS |
0.1563 KCS |