Identifier on Kucoin: TRX-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0191 KCS |
64,127.7045 TRX |
0.0185 KCS |
0.0185 KCS |
0.0195 KCS |
0.0194 KCS |
| 2024-09-15 |
0.0182 KCS |
1,144.0520 TRX |
0.0182 KCS |
0.0179 KCS |
0.0188 KCS |
0.0186 KCS |
| 2024-09-14 |
0.0181 KCS |
16,232.1898 TRX |
0.0181 KCS |
0.0180 KCS |
0.0183 KCS |
0.0181 KCS |
| 2024-09-13 |
0.0185 KCS |
30,449.6509 TRX |
0.0186 KCS |
0.0182 KCS |
0.0188 KCS |
0.0183 KCS |
| 2024-09-12 |
0.0188 KCS |
23,204.9922 TRX |
0.0188 KCS |
0.0186 KCS |
0.0191 KCS |
0.0187 KCS |
| 2024-09-11 |
0.0188 KCS |
23,076.6837 TRX |
0.0187 KCS |
0.0187 KCS |
0.0191 KCS |
0.0188 KCS |
| 2024-09-10 |
0.0189 KCS |
984.1019 TRX |
0.0192 KCS |
0.0188 KCS |
0.0192 KCS |
0.0188 KCS |
| 2024-09-09 |
0.0195 KCS |
16,815.8543 TRX |
0.0193 KCS |
0.0190 KCS |
0.0198 KCS |
0.0190 KCS |
| 2024-09-08 |
0.0194 KCS |
12,153.6931 TRX |
0.0195 KCS |
0.0190 KCS |
0.0195 KCS |
0.0194 KCS |
| 2024-09-07 |
0.0193 KCS |
46,067.3745 TRX |
0.0190 KCS |
0.0190 KCS |
0.0197 KCS |
0.0196 KCS |
| 2024-09-06 |
0.0185 KCS |
47,680.2176 TRX |
0.0185 KCS |
0.0181 KCS |
0.0190 KCS |
0.0188 KCS |
| 2024-09-05 |
0.0182 KCS |
7,970.9041 TRX |
0.0182 KCS |
0.0181 KCS |
0.0183 KCS |
0.0182 KCS |
| 2024-09-04 |
0.0186 KCS |
40,311.2892 TRX |
0.0184 KCS |
0.0180 KCS |
0.0189 KCS |
0.0184 KCS |
| 2024-09-03 |
0.0183 KCS |
20,018.1551 TRX |
0.0183 KCS |
0.0182 KCS |
0.0186 KCS |
0.0186 KCS |
| 2024-09-02 |
0.0191 KCS |
24,619.1772 TRX |
0.0192 KCS |
0.0186 KCS |
0.0192 KCS |
0.0186 KCS |
| 2024-09-01 |
0.0191 KCS |
7,847.0784 TRX |
0.0188 KCS |
0.0188 KCS |
0.0192 KCS |
0.0190 KCS |
| 2024-08-31 |
0.0188 KCS |
3,730.0098 TRX |
0.0191 KCS |
0.0187 KCS |
0.0192 KCS |
0.0192 KCS |
| 2024-08-30 |
0.0191 KCS |
8,813.6386 TRX |
0.0190 KCS |
0.0189 KCS |
0.0196 KCS |
0.0190 KCS |
| 2024-08-29 |
0.0189 KCS |
14,991.9977 TRX |
0.0191 KCS |
0.0188 KCS |
0.0191 KCS |
0.0188 KCS |
| 2024-08-28 |
0.0193 KCS |
10,018.5586 TRX |
0.0193 KCS |
0.0191 KCS |
0.0195 KCS |
0.0191 KCS |
| 2024-08-27 |
0.0192 KCS |
10,980.8888 TRX |
0.0191 KCS |
0.0189 KCS |
0.0196 KCS |
0.0194 KCS |
| 2024-08-26 |
0.0192 KCS |
15,240.6906 TRX |
0.0192 KCS |
0.0190 KCS |
0.0195 KCS |
0.0191 KCS |
| 2024-08-25 |
0.0188 KCS |
50,240.8999 TRX |
0.0184 KCS |
0.0182 KCS |
0.0195 KCS |
0.0192 KCS |
| 2024-08-24 |
0.0184 KCS |
27,202.8571 TRX |
0.0185 KCS |
0.0180 KCS |
0.0190 KCS |
0.0184 KCS |
| 2024-08-23 |
0.0187 KCS |
70,270.4214 TRX |
0.0189 KCS |
0.0183 KCS |
0.0189 KCS |
0.0185 KCS |
| 2024-08-22 |
0.0189 KCS |
133,136.5465 TRX |
0.0187 KCS |
0.0180 KCS |
0.0193 KCS |
0.0189 KCS |
| 2024-08-21 |
0.0200 KCS |
97,139.9833 TRX |
0.0201 KCS |
0.0190 KCS |
0.0207 KCS |
0.0191 KCS |
| 2024-08-20 |
0.0186 KCS |
94,937.8910 TRX |
0.0179 KCS |
0.0176 KCS |
0.0198 KCS |
0.0196 KCS |
| 2024-08-19 |
0.0175 KCS |
95,708.4207 TRX |
0.0170 KCS |
0.0168 KCS |
0.0180 KCS |
0.0179 KCS |
| 2024-08-18 |
0.0167 KCS |
18,588.8619 TRX |
0.0169 KCS |
0.0166 KCS |
0.0169 KCS |
0.0168 KCS |
| 2024-08-17 |
0.0169 KCS |
12,392.1053 TRX |
0.0168 KCS |
0.0167 KCS |
0.0171 KCS |
0.0169 KCS |
| 2024-08-16 |
0.0165 KCS |
11,153.5806 TRX |
0.0165 KCS |
0.0163 KCS |
0.0166 KCS |
0.0165 KCS |
| 2024-08-15 |
0.0165 KCS |
18,555.7955 TRX |
0.0164 KCS |
0.0162 KCS |
0.0166 KCS |
0.0166 KCS |
| 2024-08-14 |
0.0162 KCS |
42,982.2979 TRX |
0.0159 KCS |
0.0159 KCS |
0.0164 KCS |
0.0163 KCS |
| 2024-08-13 |
0.0160 KCS |
11,987.9557 TRX |
0.0157 KCS |
0.0156 KCS |
0.0161 KCS |
0.0159 KCS |
| 2024-08-12 |
0.0159 KCS |
17,059.5609 TRX |
0.0163 KCS |
0.0156 KCS |
0.0164 KCS |
0.0156 KCS |
| 2024-08-11 |
0.0160 KCS |
3,620.8373 TRX |
0.0162 KCS |
0.0159 KCS |
0.0163 KCS |
0.0161 KCS |
| 2024-08-10 |
0.0163 KCS |
854.1482 TRX |
0.0163 KCS |
0.0162 KCS |
0.0164 KCS |
0.0164 KCS |
| 2024-08-09 |
0.0160 KCS |
2,268.9221 TRX |
0.0160 KCS |
0.0159 KCS |
0.0163 KCS |
0.0162 KCS |
| 2024-08-08 |
0.0165 KCS |
3,479.7675 TRX |
0.0169 KCS |
0.0163 KCS |
0.0169 KCS |
0.0163 KCS |
| 2024-08-07 |
0.0166 KCS |
13,427.7549 TRX |
0.0165 KCS |
0.0161 KCS |
0.0171 KCS |
0.0170 KCS |
| 2024-08-06 |
0.0163 KCS |
16,017.0109 TRX |
0.0166 KCS |
0.0162 KCS |
0.0167 KCS |
0.0163 KCS |
| 2024-08-05 |
0.0174 KCS |
196,733.1343 TRX |
0.0153 KCS |
0.0152 KCS |
0.0197 KCS |
0.0168 KCS |
| 2024-08-04 |
0.0151 KCS |
27,230.9191 TRX |
0.0143 KCS |
0.0142 KCS |
0.0152 KCS |
0.0151 KCS |
| 2024-08-03 |
0.0139 KCS |
19,018.1567 TRX |
0.0137 KCS |
0.0136 KCS |
0.0143 KCS |
0.0142 KCS |
| 2024-08-02 |
0.0136 KCS |
21,240.2682 TRX |
0.0136 KCS |
0.0135 KCS |
0.0138 KCS |
0.0136 KCS |
| 2024-08-01 |
0.0137 KCS |
34,477.0360 TRX |
0.0134 KCS |
0.0134 KCS |
0.0139 KCS |
0.0136 KCS |
| 2024-07-31 |
0.0136 KCS |
6,234.0275 TRX |
0.0137 KCS |
0.0134 KCS |
0.0138 KCS |
0.0135 KCS |
| 2024-07-30 |
0.0139 KCS |
12,988.9258 TRX |
0.0142 KCS |
0.0138 KCS |
0.0142 KCS |
0.0138 KCS |
| 2024-07-29 |
0.0141 KCS |
8,302.4850 TRX |
0.0144 KCS |
0.0137 KCS |
0.0144 KCS |
0.0141 KCS |