Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
0.0434 KCS |
229,291.8277 DOGE |
0.0421 KCS |
0.0406 KCS |
0.0458 KCS |
0.0430 KCS |
| 2021-06-03 |
0.0448 KCS |
593,099.1848 DOGE |
0.0511 KCS |
0.0401 KCS |
0.0519 KCS |
0.0427 KCS |
| 2021-06-02 |
0.0526 KCS |
497,513.9888 DOGE |
0.0497 KCS |
0.0482 KCS |
0.0580 KCS |
0.0529 KCS |
| 2021-06-01 |
0.0452 KCS |
290,191.7861 DOGE |
0.0433 KCS |
0.0427 KCS |
0.0514 KCS |
0.0496 KCS |
| 2021-05-31 |
0.0437 KCS |
142,975.3462 DOGE |
0.0440 KCS |
0.0425 KCS |
0.0452 KCS |
0.0435 KCS |
| 2021-05-30 |
0.0449 KCS |
269,815.0181 DOGE |
0.0466 KCS |
0.0435 KCS |
0.0472 KCS |
0.0439 KCS |
| 2021-05-29 |
0.0459 KCS |
250,235.4505 DOGE |
0.0463 KCS |
0.0438 KCS |
0.0480 KCS |
0.0464 KCS |
| 2021-05-28 |
0.0457 KCS |
248,866.7932 DOGE |
0.0436 KCS |
0.0434 KCS |
0.0475 KCS |
0.0462 KCS |
| 2021-05-27 |
0.0448 KCS |
186,635.5225 DOGE |
0.0471 KCS |
0.0427 KCS |
0.0483 KCS |
0.0432 KCS |
| 2021-05-26 |
0.0482 KCS |
354,792.5957 DOGE |
0.0497 KCS |
0.0467 KCS |
0.0500 KCS |
0.0476 KCS |
| 2021-05-25 |
0.0507 KCS |
494,440.8344 DOGE |
0.0508 KCS |
0.0489 KCS |
0.0525 KCS |
0.0499 KCS |
| 2021-05-24 |
0.0502 KCS |
725,019.0827 DOGE |
0.0520 KCS |
0.0481 KCS |
0.0532 KCS |
0.0514 KCS |
| 2021-05-23 |
0.0544 KCS |
1,416,981.7143 DOGE |
0.0493 KCS |
0.0493 KCS |
0.0621 KCS |
0.0521 KCS |
| 2021-05-22 |
0.0508 KCS |
797,894.7999 DOGE |
0.0507 KCS |
0.0488 KCS |
0.0535 KCS |
0.0507 KCS |
| 2021-05-21 |
0.0507 KCS |
846,796.8890 DOGE |
0.0493 KCS |
0.0461 KCS |
0.0544 KCS |
0.0510 KCS |
| 2021-05-20 |
0.0515 KCS |
1,365,215.4754 DOGE |
0.0518 KCS |
0.0469 KCS |
0.0588 KCS |
0.0493 KCS |
| 2021-05-19 |
0.0516 KCS |
3,253,776.3652 DOGE |
0.0451 KCS |
0.0415 KCS |
0.0648 KCS |
0.0521 KCS |
| 2021-05-18 |
0.0462 KCS |
298,342.4309 DOGE |
0.0475 KCS |
0.0448 KCS |
0.0477 KCS |
0.0450 KCS |
| 2021-05-17 |
0.0470 KCS |
471,081.0076 DOGE |
0.0459 KCS |
0.0445 KCS |
0.0488 KCS |
0.0476 KCS |
| 2021-05-16 |
0.0459 KCS |
510,710.6197 DOGE |
0.0449 KCS |
0.0429 KCS |
0.0482 KCS |
0.0455 KCS |
| 2021-05-15 |
0.0450 KCS |
397,653.6728 DOGE |
0.0468 KCS |
0.0432 KCS |
0.0470 KCS |
0.0452 KCS |
| 2021-05-14 |
0.0448 KCS |
956,668.8019 DOGE |
0.0435 KCS |
0.0399 KCS |
0.0498 KCS |
0.0470 KCS |
| 2021-05-13 |
0.0362 KCS |
1,137,014.1527 DOGE |
0.0356 KCS |
0.0332 KCS |
0.0392 KCS |
0.0379 KCS |
| 2021-05-12 |
0.0368 KCS |
879,339.5356 DOGE |
0.0375 KCS |
0.0341 KCS |
0.0392 KCS |
0.0365 KCS |
| 2021-05-11 |
0.0402 KCS |
924,118.5843 DOGE |
0.0381 KCS |
0.0376 KCS |
0.0450 KCS |
0.0399 KCS |
| 2021-05-10 |
0.0392 KCS |
1,734,349.5546 DOGE |
0.0429 KCS |
0.0357 KCS |
0.0443 KCS |
0.0379 KCS |
| 2021-05-09 |
0.0411 KCS |
5,891,945.4007 DOGE |
0.0503 KCS |
0.0320 KCS |
0.0550 KCS |
0.0429 KCS |
| 2021-05-08 |
0.0524 KCS |
2,690,835.2423 DOGE |
0.0533 KCS |
0.0480 KCS |
0.0560 KCS |
0.0503 KCS |
| 2021-05-07 |
0.0472 KCS |
2,199,810.0894 DOGE |
0.0416 KCS |
0.0369 KCS |
0.0590 KCS |
0.0533 KCS |
| 2021-05-06 |
0.0424 KCS |
1,472,795.9197 DOGE |
0.0444 KCS |
0.0383 KCS |
0.0468 KCS |
0.0412 KCS |
| 2021-05-05 |
0.0439 KCS |
2,576,973.7867 DOGE |
0.0392 KCS |
0.0350 KCS |
0.0525 KCS |
0.0444 KCS |
| 2021-05-04 |
0.0364 KCS |
4,249,928.0215 DOGE |
0.0282 KCS |
0.0265 KCS |
0.0438 KCS |
0.0391 KCS |
| 2021-05-03 |
0.0267 KCS |
1,062,186.4319 DOGE |
0.0251 KCS |
0.0244 KCS |
0.0293 KCS |
0.0282 KCS |
| 2021-05-02 |
0.0257 KCS |
951,731.0646 DOGE |
0.0258 KCS |
0.0235 KCS |
0.0281 KCS |
0.0251 KCS |
| 2021-05-01 |
0.0239 KCS |
1,711,571.5738 DOGE |
0.0233 KCS |
0.0224 KCS |
0.0262 KCS |
0.0258 KCS |
| 2021-04-30 |
0.0218 KCS |
1,294,448.7083 DOGE |
0.0227 KCS |
0.0192 KCS |
0.0251 KCS |
0.0233 KCS |
| 2021-04-29 |
0.0238 KCS |
2,151,989.8863 DOGE |
0.0249 KCS |
0.0220 KCS |
0.0252 KCS |
0.0226 KCS |
| 2021-04-28 |
0.0240 KCS |
3,006,904.6599 DOGE |
0.0202 KCS |
0.0198 KCS |
0.0287 KCS |
0.0249 KCS |
| 2021-04-27 |
0.0203 KCS |
543,288.5120 DOGE |
0.0205 KCS |
0.0196 KCS |
0.0215 KCS |
0.0203 KCS |
| 2021-04-26 |
0.0220 KCS |
2,101,246.5263 DOGE |
0.0239 KCS |
0.0200 KCS |
0.0244 KCS |
0.0205 KCS |
| 2021-04-25 |
0.0241 KCS |
2,524,061.3817 DOGE |
0.0250 KCS |
0.0221 KCS |
0.0270 KCS |
0.0241 KCS |
| 2021-04-24 |
0.0246 KCS |
1,635,624.9405 DOGE |
0.0221 KCS |
0.0207 KCS |
0.0264 KCS |
0.0250 KCS |
| 2021-04-23 |
0.0202 KCS |
4,248,804.2839 DOGE |
0.0220 KCS |
0.0152 KCS |
0.0240 KCS |
0.0221 KCS |
| 2021-04-22 |
0.0225 KCS |
700,585.9339 DOGE |
0.0245 KCS |
0.0214 KCS |
0.0255 KCS |
0.0214 KCS |
| 2021-04-21 |
0.0227 KCS |
3,175,667.9219 DOGE |
0.0238 KCS |
0.0210 KCS |
0.0261 KCS |
0.0237 KCS |
| 2021-04-20 |
0.0288 KCS |
7,927,196.3350 DOGE |
0.0338 KCS |
0.0208 KCS |
0.0382 KCS |
0.0263 KCS |
| 2021-04-19 |
0.0284 KCS |
6,364,116.4149 DOGE |
0.0230 KCS |
0.0200 KCS |
0.0370 KCS |
0.0333 KCS |
| 2021-04-18 |
0.0265 KCS |
5,534,564.9725 DOGE |
0.0224 KCS |
0.0216 KCS |
0.0310 KCS |
0.0227 KCS |
| 2021-04-17 |
0.0224 KCS |
4,606,568.5615 DOGE |
0.0260 KCS |
0.0176 KCS |
0.0279 KCS |
0.0229 KCS |
| 2021-04-16 |
0.0229 KCS |
24,338,327.6074 DOGE |
0.0116 KCS |
0.0114 KCS |
0.0362 KCS |
0.0265 KCS |