Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0352 KCS |
13,209.6028 DOGE |
0.0352 KCS |
0.0343 KCS |
0.0360 KCS |
0.0356 KCS |
| 2024-11-21 |
0.0349 KCS |
31,453.9010 DOGE |
0.0352 KCS |
0.0342 KCS |
0.0356 KCS |
0.0346 KCS |
| 2024-11-20 |
0.0355 KCS |
17,444.6801 DOGE |
0.0361 KCS |
0.0348 KCS |
0.0361 KCS |
0.0360 KCS |
| 2024-11-19 |
0.0363 KCS |
61,206.0167 DOGE |
0.0343 KCS |
0.0340 KCS |
0.0388 KCS |
0.0358 KCS |
| 2024-11-18 |
0.0346 KCS |
36,558.8966 DOGE |
0.0336 KCS |
0.0331 KCS |
0.0357 KCS |
0.0346 KCS |
| 2024-11-17 |
0.0330 KCS |
48,463.3388 DOGE |
0.0332 KCS |
0.0313 KCS |
0.0340 KCS |
0.0339 KCS |
| 2024-11-16 |
0.0343 KCS |
72,445.7991 DOGE |
0.0348 KCS |
0.0330 KCS |
0.0360 KCS |
0.0338 KCS |
| 2024-11-15 |
0.0345 KCS |
84,153.0477 DOGE |
0.0342 KCS |
0.0335 KCS |
0.0354 KCS |
0.0344 KCS |
| 2024-11-14 |
0.0367 KCS |
120,693.2102 DOGE |
0.0362 KCS |
0.0350 KCS |
0.0382 KCS |
0.0362 KCS |
| 2024-11-13 |
0.0357 KCS |
200,955.7628 DOGE |
0.0345 KCS |
0.0325 KCS |
0.0391 KCS |
0.0358 KCS |
| 2024-11-12 |
0.0352 KCS |
253,315.6162 DOGE |
0.0316 KCS |
0.0302 KCS |
0.0395 KCS |
0.0344 KCS |
| 2024-11-11 |
0.0277 KCS |
92,205.7809 DOGE |
0.0255 KCS |
0.0254 KCS |
0.0307 KCS |
0.0302 KCS |
| 2024-11-10 |
0.0210 KCS |
54,501.3021 DOGE |
0.0202 KCS |
0.0201 KCS |
0.0220 KCS |
0.0220 KCS |
| 2024-11-09 |
0.0197 KCS |
46,429.6915 DOGE |
0.0193 KCS |
0.0189 KCS |
0.0201 KCS |
0.0199 KCS |
| 2024-11-08 |
0.0189 KCS |
60,493.8320 DOGE |
0.0191 KCS |
0.0184 KCS |
0.0197 KCS |
0.0188 KCS |
| 2024-11-07 |
0.0197 KCS |
51,105.5191 DOGE |
0.0205 KCS |
0.0186 KCS |
0.0209 KCS |
0.0193 KCS |
| 2024-11-06 |
0.0214 KCS |
175,074.3716 DOGE |
0.0187 KCS |
0.0187 KCS |
0.0233 KCS |
0.0203 KCS |
| 2024-11-05 |
0.0188 KCS |
47,239.2988 DOGE |
0.0180 KCS |
0.0180 KCS |
0.0197 KCS |
0.0188 KCS |
| 2024-11-04 |
0.0174 KCS |
39,966.4278 DOGE |
0.0168 KCS |
0.0167 KCS |
0.0179 KCS |
0.0176 KCS |
| 2024-11-03 |
0.0168 KCS |
53,111.1386 DOGE |
0.0177 KCS |
0.0162 KCS |
0.0177 KCS |
0.0168 KCS |
| 2024-11-02 |
0.0179 KCS |
17,092.2046 DOGE |
0.0178 KCS |
0.0174 KCS |
0.0181 KCS |
0.0178 KCS |
| 2024-11-01 |
0.0182 KCS |
21,217.6344 DOGE |
0.0184 KCS |
0.0175 KCS |
0.0188 KCS |
0.0177 KCS |
| 2024-10-31 |
0.0187 KCS |
36,418.2120 DOGE |
0.0190 KCS |
0.0177 KCS |
0.0193 KCS |
0.0184 KCS |
| 2024-10-30 |
0.0184 KCS |
22,161.5447 DOGE |
0.0189 KCS |
0.0178 KCS |
0.0192 KCS |
0.0184 KCS |
| 2024-10-29 |
0.0184 KCS |
52,771.8269 DOGE |
0.0176 KCS |
0.0175 KCS |
0.0194 KCS |
0.0189 KCS |
| 2024-10-28 |
0.0166 KCS |
51,123.0828 DOGE |
0.0161 KCS |
0.0158 KCS |
0.0177 KCS |
0.0174 KCS |
| 2024-10-27 |
0.0157 KCS |
9,877.5201 DOGE |
0.0155 KCS |
0.0154 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-10-26 |
0.0153 KCS |
12,052.0801 DOGE |
0.0151 KCS |
0.0151 KCS |
0.0158 KCS |
0.0155 KCS |
| 2024-10-25 |
0.0155 KCS |
35,238.2112 DOGE |
0.0160 KCS |
0.0151 KCS |
0.0160 KCS |
0.0153 KCS |
| 2024-10-24 |
0.0159 KCS |
15,557.6966 DOGE |
0.0160 KCS |
0.0155 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-10-23 |
0.0156 KCS |
35,418.2740 DOGE |
0.0154 KCS |
0.0153 KCS |
0.0159 KCS |
0.0158 KCS |
| 2024-10-22 |
0.0158 KCS |
53,108.7105 DOGE |
0.0161 KCS |
0.0152 KCS |
0.0166 KCS |
0.0155 KCS |
| 2024-10-21 |
0.0160 KCS |
57,881.2108 DOGE |
0.0156 KCS |
0.0156 KCS |
0.0163 KCS |
0.0157 KCS |
| 2024-10-20 |
0.0157 KCS |
51,393.2275 DOGE |
0.0162 KCS |
0.0153 KCS |
0.0164 KCS |
0.0156 KCS |
| 2024-10-19 |
0.0161 KCS |
57,895.2029 DOGE |
0.0154 KCS |
0.0153 KCS |
0.0165 KCS |
0.0161 KCS |
| 2024-10-18 |
0.0152 KCS |
96,563.3131 DOGE |
0.0147 KCS |
0.0147 KCS |
0.0159 KCS |
0.0154 KCS |
| 2024-10-17 |
0.0140 KCS |
35,979.2998 DOGE |
0.0145 KCS |
0.0137 KCS |
0.0147 KCS |
0.0139 KCS |
| 2024-10-16 |
0.0145 KCS |
34,990.5331 DOGE |
0.0137 KCS |
0.0136 KCS |
0.0150 KCS |
0.0145 KCS |
| 2024-10-15 |
0.0138 KCS |
69,403.7934 DOGE |
0.0137 KCS |
0.0131 KCS |
0.0141 KCS |
0.0132 KCS |
| 2024-10-14 |
0.0137 KCS |
21,850.3861 DOGE |
0.0136 KCS |
0.0135 KCS |
0.0138 KCS |
0.0136 KCS |
| 2024-10-13 |
0.0137 KCS |
13,128.2035 DOGE |
0.0138 KCS |
0.0134 KCS |
0.0139 KCS |
0.0135 KCS |
| 2024-10-12 |
0.0137 KCS |
17,017.1711 DOGE |
0.0136 KCS |
0.0135 KCS |
0.0139 KCS |
0.0138 KCS |
| 2024-10-11 |
0.0135 KCS |
20,939.5098 DOGE |
0.0132 KCS |
0.0132 KCS |
0.0137 KCS |
0.0137 KCS |
| 2024-10-10 |
0.0137 KCS |
34,070.4675 DOGE |
0.0137 KCS |
0.0132 KCS |
0.0139 KCS |
0.0132 KCS |
| 2024-10-09 |
0.0137 KCS |
18,744.4082 DOGE |
0.0134 KCS |
0.0133 KCS |
0.0139 KCS |
0.0136 KCS |
| 2024-10-08 |
0.0135 KCS |
14,688.8317 DOGE |
0.0137 KCS |
0.0133 KCS |
0.0138 KCS |
0.0134 KCS |
| 2024-10-07 |
0.0141 KCS |
15,537.1410 DOGE |
0.0140 KCS |
0.0138 KCS |
0.0145 KCS |
0.0138 KCS |
| 2024-10-06 |
0.0140 KCS |
9,690.6930 DOGE |
0.0140 KCS |
0.0138 KCS |
0.0142 KCS |
0.0140 KCS |
| 2024-10-05 |
0.0140 KCS |
2,507.3309 DOGE |
0.0141 KCS |
0.0138 KCS |
0.0142 KCS |
0.0139 KCS |
| 2024-10-04 |
0.0140 KCS |
13,331.7632 DOGE |
0.0140 KCS |
0.0138 KCS |
0.0143 KCS |
0.0141 KCS |