Identifier on Kucoin: TRX-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0229 KCS |
1,156.8467 TRX |
0.0230 KCS |
0.0226 KCS |
0.0233 KCS |
0.0229 KCS |
| 2024-12-25 |
0.0229 KCS |
7,123.7289 TRX |
0.0226 KCS |
0.0226 KCS |
0.0232 KCS |
0.0230 KCS |
| 2024-12-24 |
0.0225 KCS |
20,168.0568 TRX |
0.0220 KCS |
0.0220 KCS |
0.0230 KCS |
0.0229 KCS |
| 2024-12-23 |
0.0224 KCS |
7,469.0008 TRX |
0.0221 KCS |
0.0220 KCS |
0.0226 KCS |
0.0224 KCS |
| 2024-12-22 |
0.0222 KCS |
13,556.7700 TRX |
0.0220 KCS |
0.0212 KCS |
0.0230 KCS |
0.0220 KCS |
| 2024-12-21 |
0.0221 KCS |
18,808.6932 TRX |
0.0223 KCS |
0.0217 KCS |
0.0223 KCS |
0.0221 KCS |
| 2024-12-20 |
0.0225 KCS |
29,400.7610 TRX |
0.0226 KCS |
0.0216 KCS |
0.0228 KCS |
0.0222 KCS |
| 2024-12-19 |
0.0228 KCS |
16,823.2114 TRX |
0.0224 KCS |
0.0221 KCS |
0.0231 KCS |
0.0224 KCS |
| 2024-12-18 |
0.0228 KCS |
15,165.5234 TRX |
0.0228 KCS |
0.0223 KCS |
0.0234 KCS |
0.0229 KCS |
| 2024-12-17 |
0.0238 KCS |
15,181.0853 TRX |
0.0241 KCS |
0.0230 KCS |
0.0243 KCS |
0.0231 KCS |
| 2024-12-16 |
0.0235 KCS |
91,282.8228 TRX |
0.0220 KCS |
0.0220 KCS |
0.0247 KCS |
0.0243 KCS |
| 2024-12-15 |
0.0214 KCS |
19,400.2143 TRX |
0.0217 KCS |
0.0209 KCS |
0.0218 KCS |
0.0217 KCS |
| 2024-12-14 |
0.0216 KCS |
26,770.9431 TRX |
0.0216 KCS |
0.0210 KCS |
0.0220 KCS |
0.0211 KCS |
| 2024-12-13 |
0.0215 KCS |
19,723.7239 TRX |
0.0220 KCS |
0.0211 KCS |
0.0222 KCS |
0.0214 KCS |
| 2024-12-12 |
0.0222 KCS |
34,833.8572 TRX |
0.0215 KCS |
0.0211 KCS |
0.0229 KCS |
0.0221 KCS |
| 2024-12-11 |
0.0212 KCS |
10,733.4869 TRX |
0.0211 KCS |
0.0209 KCS |
0.0219 KCS |
0.0212 KCS |
| 2024-12-10 |
0.0208 KCS |
37,092.2685 TRX |
0.0204 KCS |
0.0197 KCS |
0.0218 KCS |
0.0206 KCS |
| 2024-12-09 |
0.0223 KCS |
27,306.4344 TRX |
0.0233 KCS |
0.0193 KCS |
0.0233 KCS |
0.0202 KCS |
| 2024-12-08 |
0.0231 KCS |
18,127.8830 TRX |
0.0233 KCS |
0.0228 KCS |
0.0237 KCS |
0.0233 KCS |
| 2024-12-07 |
0.0239 KCS |
15,954.4264 TRX |
0.0240 KCS |
0.0233 KCS |
0.0247 KCS |
0.0233 KCS |
| 2024-12-06 |
0.0241 KCS |
20,339.2040 TRX |
0.0243 KCS |
0.0233 KCS |
0.0248 KCS |
0.0239 KCS |
| 2024-12-05 |
0.0249 KCS |
53,499.0332 TRX |
0.0243 KCS |
0.0234 KCS |
0.0257 KCS |
0.0243 KCS |
| 2024-12-04 |
0.0293 KCS |
202,886.9405 TRX |
0.0347 KCS |
0.0247 KCS |
0.0359 KCS |
0.0254 KCS |
| 2024-12-03 |
0.0186 KCS |
36,347.8547 TRX |
0.0178 KCS |
0.0177 KCS |
0.0196 KCS |
0.0187 KCS |
| 2024-12-02 |
0.0168 KCS |
44,935.4405 TRX |
0.0165 KCS |
0.0165 KCS |
0.0177 KCS |
0.0175 KCS |
| 2024-12-01 |
0.0169 KCS |
9,497.2295 TRX |
0.0170 KCS |
0.0168 KCS |
0.0172 KCS |
0.0169 KCS |
| 2024-11-30 |
0.0172 KCS |
13,625.0205 TRX |
0.0172 KCS |
0.0170 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-11-29 |
0.0173 KCS |
9,097.4094 TRX |
0.0175 KCS |
0.0172 KCS |
0.0175 KCS |
0.0173 KCS |
| 2024-11-28 |
0.0171 KCS |
26,200.1969 TRX |
0.0171 KCS |
0.0168 KCS |
0.0175 KCS |
0.0174 KCS |
| 2024-11-27 |
0.0174 KCS |
6,659.6464 TRX |
0.0172 KCS |
0.0172 KCS |
0.0175 KCS |
0.0173 KCS |
| 2024-11-26 |
0.0172 KCS |
8,668.1052 TRX |
0.0173 KCS |
0.0167 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-11-25 |
0.0179 KCS |
36,541.4872 TRX |
0.0180 KCS |
0.0171 KCS |
0.0181 KCS |
0.0171 KCS |
| 2024-11-24 |
0.0182 KCS |
45,957.4935 TRX |
0.0182 KCS |
0.0178 KCS |
0.0186 KCS |
0.0181 KCS |
| 2024-11-23 |
0.0187 KCS |
60,580.1192 TRX |
0.0184 KCS |
0.0179 KCS |
0.0199 KCS |
0.0182 KCS |
| 2024-11-22 |
0.0180 KCS |
23,663.5352 TRX |
0.0180 KCS |
0.0179 KCS |
0.0184 KCS |
0.0183 KCS |
| 2024-11-21 |
0.0181 KCS |
29,489.7500 TRX |
0.0179 KCS |
0.0178 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-11-20 |
0.0182 KCS |
26,275.3391 TRX |
0.0184 KCS |
0.0180 KCS |
0.0184 KCS |
0.0181 KCS |
| 2024-11-19 |
0.0189 KCS |
23,312.3125 TRX |
0.0189 KCS |
0.0184 KCS |
0.0191 KCS |
0.0184 KCS |
| 2024-11-18 |
0.0189 KCS |
27,767.8355 TRX |
0.0185 KCS |
0.0185 KCS |
0.0195 KCS |
0.0193 KCS |
| 2024-11-17 |
0.0179 KCS |
8,538.9543 TRX |
0.0182 KCS |
0.0177 KCS |
0.0182 KCS |
0.0179 KCS |
| 2024-11-16 |
0.0180 KCS |
27,801.4519 TRX |
0.0177 KCS |
0.0174 KCS |
0.0187 KCS |
0.0183 KCS |
| 2024-11-15 |
0.0174 KCS |
17,760.1562 TRX |
0.0166 KCS |
0.0166 KCS |
0.0179 KCS |
0.0176 KCS |
| 2024-11-14 |
0.0166 KCS |
43,822.2211 TRX |
0.0162 KCS |
0.0160 KCS |
0.0170 KCS |
0.0166 KCS |
| 2024-11-13 |
0.0164 KCS |
29,712.6980 TRX |
0.0171 KCS |
0.0160 KCS |
0.0175 KCS |
0.0164 KCS |
| 2024-11-12 |
0.0161 KCS |
83,925.4077 TRX |
0.0152 KCS |
0.0151 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-11-11 |
0.0152 KCS |
21,795.0863 TRX |
0.0152 KCS |
0.0150 KCS |
0.0155 KCS |
0.0153 KCS |
| 2024-11-10 |
0.0150 KCS |
11,233.4270 TRX |
0.0150 KCS |
0.0149 KCS |
0.0152 KCS |
0.0151 KCS |
| 2024-11-09 |
0.0154 KCS |
21,868.9616 TRX |
0.0153 KCS |
0.0151 KCS |
0.0155 KCS |
0.0155 KCS |
| 2024-11-08 |
0.0155 KCS |
29,620.8940 TRX |
0.0157 KCS |
0.0153 KCS |
0.0160 KCS |
0.0153 KCS |
| 2024-11-07 |
0.0162 KCS |
14,525.8983 TRX |
0.0168 KCS |
0.0160 KCS |
0.0168 KCS |
0.0160 KCS |