Identifier on Kucoin: XTZ-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
0.3874 KCS |
464.5531 XTZ |
0.3959 KCS |
0.3855 KCS |
0.3959 KCS |
0.3874 KCS |
| 2021-06-24 |
0.4055 KCS |
243.3814 XTZ |
0.4022 KCS |
0.3979 KCS |
0.4103 KCS |
0.4007 KCS |
| 2021-06-23 |
0.3878 KCS |
930.4427 XTZ |
0.3743 KCS |
0.3743 KCS |
0.4035 KCS |
0.3893 KCS |
| 2021-06-22 |
0.3922 KCS |
3,315.7398 XTZ |
0.4081 KCS |
0.3777 KCS |
0.4231 KCS |
0.3809 KCS |
| 2021-06-21 |
0.4009 KCS |
1,593.3942 XTZ |
0.3921 KCS |
0.3887 KCS |
0.4103 KCS |
0.4003 KCS |
| 2021-06-20 |
0.3906 KCS |
1,230.8831 XTZ |
0.3841 KCS |
0.3821 KCS |
0.4052 KCS |
0.3888 KCS |
| 2021-06-19 |
0.3840 KCS |
1,092.7293 XTZ |
0.3834 KCS |
0.3780 KCS |
0.3886 KCS |
0.3802 KCS |
| 2021-06-18 |
0.3746 KCS |
2,429.9252 XTZ |
0.3743 KCS |
0.3587 KCS |
0.3901 KCS |
0.3866 KCS |
| 2021-06-17 |
0.3778 KCS |
523.2089 XTZ |
0.3559 KCS |
0.3446 KCS |
0.3908 KCS |
0.3804 KCS |
| 2021-06-16 |
0.3677 KCS |
162.9120 XTZ |
0.3700 KCS |
0.3579 KCS |
0.3756 KCS |
0.3615 KCS |
| 2021-06-15 |
0.3852 KCS |
246.5827 XTZ |
0.3833 KCS |
0.3703 KCS |
0.3872 KCS |
0.3794 KCS |
| 2021-06-14 |
0.3837 KCS |
250.7414 XTZ |
0.3769 KCS |
0.3769 KCS |
0.3934 KCS |
0.3852 KCS |
| 2021-06-13 |
0.3779 KCS |
4,824.1026 XTZ |
0.3905 KCS |
0.3756 KCS |
0.3920 KCS |
0.3793 KCS |
| 2021-06-12 |
0.3890 KCS |
505.2308 XTZ |
0.3906 KCS |
0.3824 KCS |
0.3975 KCS |
0.3975 KCS |
| 2021-06-11 |
0.4082 KCS |
191.3371 XTZ |
0.4082 KCS |
0.3941 KCS |
0.4090 KCS |
0.3941 KCS |
| 2021-06-10 |
0.4152 KCS |
920.3084 XTZ |
0.4173 KCS |
0.3946 KCS |
0.4242 KCS |
0.4096 KCS |
| 2021-06-09 |
0.4183 KCS |
281.3443 XTZ |
0.4154 KCS |
0.3971 KCS |
0.4309 KCS |
0.4166 KCS |
| 2021-06-08 |
0.4264 KCS |
754.8450 XTZ |
0.4429 KCS |
0.4066 KCS |
0.4507 KCS |
0.4378 KCS |
| 2021-06-07 |
0.4511 KCS |
1,978.1154 XTZ |
0.4519 KCS |
0.4373 KCS |
0.4732 KCS |
0.4461 KCS |
| 2021-06-06 |
0.4304 KCS |
1,489.1657 XTZ |
0.4040 KCS |
0.3990 KCS |
0.4567 KCS |
0.4508 KCS |
| 2021-06-05 |
0.4021 KCS |
606.6612 XTZ |
0.4011 KCS |
0.3941 KCS |
0.4124 KCS |
0.4068 KCS |
| 2021-06-04 |
0.4180 KCS |
2,519.4024 XTZ |
0.4029 KCS |
0.3982 KCS |
0.4416 KCS |
0.3982 KCS |
| 2021-06-03 |
0.4270 KCS |
5,351.9308 XTZ |
0.4570 KCS |
0.3936 KCS |
0.4570 KCS |
0.4029 KCS |
| 2021-06-02 |
0.4865 KCS |
1,088.1408 XTZ |
0.4945 KCS |
0.4628 KCS |
0.4945 KCS |
0.4628 KCS |
| 2021-06-01 |
0.4855 KCS |
372.4123 XTZ |
0.4772 KCS |
0.4772 KCS |
0.5001 KCS |
0.4938 KCS |
| 2021-05-31 |
0.4855 KCS |
118.0844 XTZ |
0.4740 KCS |
0.4740 KCS |
0.4965 KCS |
0.4780 KCS |
| 2021-05-30 |
0.4996 KCS |
823.8964 XTZ |
0.4855 KCS |
0.4816 KCS |
0.5081 KCS |
0.4816 KCS |
| 2021-05-29 |
0.5036 KCS |
566.5136 XTZ |
0.5071 KCS |
0.4855 KCS |
0.5150 KCS |
0.4925 KCS |
| 2021-05-28 |
0.5088 KCS |
1,907.1807 XTZ |
0.5076 KCS |
0.4905 KCS |
0.5240 KCS |
0.5071 KCS |
| 2021-05-27 |
0.5164 KCS |
3,050.8222 XTZ |
0.5237 KCS |
0.5025 KCS |
0.5500 KCS |
0.5025 KCS |
| 2021-05-26 |
0.5218 KCS |
12,926.9264 XTZ |
0.5281 KCS |
0.5095 KCS |
0.5341 KCS |
0.5171 KCS |
| 2021-05-25 |
0.5230 KCS |
17,505.7278 XTZ |
0.4855 KCS |
0.4627 KCS |
0.5381 KCS |
0.5269 KCS |
| 2021-05-24 |
0.5003 KCS |
2,787.6627 XTZ |
0.4855 KCS |
0.4740 KCS |
0.5498 KCS |
0.4973 KCS |
| 2021-05-23 |
0.5163 KCS |
5,108.3764 XTZ |
0.4988 KCS |
0.4813 KCS |
0.5641 KCS |
0.4925 KCS |
| 2021-05-22 |
0.5251 KCS |
2,601.6811 XTZ |
0.5197 KCS |
0.5080 KCS |
0.5443 KCS |
0.5219 KCS |
| 2021-05-21 |
0.5157 KCS |
6,777.0759 XTZ |
0.5227 KCS |
0.4830 KCS |
0.5503 KCS |
0.5115 KCS |
| 2021-05-20 |
0.5234 KCS |
7,494.7722 XTZ |
0.5607 KCS |
0.4855 KCS |
0.5801 KCS |
0.5180 KCS |
| 2021-05-19 |
0.5789 KCS |
18,017.8736 XTZ |
0.5356 KCS |
0.4973 KCS |
0.7151 KCS |
0.5610 KCS |
| 2021-05-18 |
0.5423 KCS |
2,179.0638 XTZ |
0.5123 KCS |
0.5056 KCS |
0.6054 KCS |
0.5415 KCS |
| 2021-05-17 |
0.5060 KCS |
1,879.3522 XTZ |
0.5027 KCS |
0.4947 KCS |
0.5240 KCS |
0.5199 KCS |
| 2021-05-16 |
0.5165 KCS |
1,625.8858 XTZ |
0.5180 KCS |
0.5085 KCS |
0.5367 KCS |
0.5166 KCS |
| 2021-05-15 |
0.5273 KCS |
889.3000 XTZ |
0.5468 KCS |
0.5208 KCS |
0.5468 KCS |
0.5286 KCS |
| 2021-05-14 |
0.5399 KCS |
3,033.0376 XTZ |
0.5482 KCS |
0.5151 KCS |
0.6507 KCS |
0.5335 KCS |
| 2021-05-13 |
0.5307 KCS |
3,327.1037 XTZ |
0.5498 KCS |
0.5070 KCS |
0.5769 KCS |
0.5361 KCS |
| 2021-05-12 |
0.5246 KCS |
3,266.6349 XTZ |
0.5374 KCS |
0.4961 KCS |
0.5874 KCS |
0.5042 KCS |
| 2021-05-11 |
0.5141 KCS |
2,022.9956 XTZ |
0.5326 KCS |
0.4973 KCS |
0.5694 KCS |
0.5473 KCS |
| 2021-05-10 |
0.5346 KCS |
1,282.2751 XTZ |
0.5219 KCS |
0.5095 KCS |
0.5632 KCS |
0.5219 KCS |
| 2021-05-09 |
0.5290 KCS |
3,021.6302 XTZ |
0.5476 KCS |
0.5050 KCS |
0.5476 KCS |
0.5355 KCS |
| 2021-05-08 |
0.5502 KCS |
4,798.4583 XTZ |
0.5432 KCS |
0.5258 KCS |
0.5736 KCS |
0.5486 KCS |
| 2021-05-07 |
0.5449 KCS |
2,647.7984 XTZ |
0.5632 KCS |
0.5210 KCS |
0.5910 KCS |
0.5498 KCS |