Identifier on Kucoin: TRX-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0122 KCS |
17,784.0466 TRX |
0.0123 KCS |
0.0120 KCS |
0.0124 KCS |
0.0120 KCS |
| 2024-04-19 |
0.0125 KCS |
65,009.3938 TRX |
0.0129 KCS |
0.0123 KCS |
0.0130 KCS |
0.0126 KCS |
| 2024-04-18 |
0.0132 KCS |
12,321.4288 TRX |
0.0135 KCS |
0.0128 KCS |
0.0135 KCS |
0.0129 KCS |
| 2024-04-17 |
0.0135 KCS |
34,971.7557 TRX |
0.0135 KCS |
0.0132 KCS |
0.0140 KCS |
0.0136 KCS |
| 2024-04-16 |
0.0133 KCS |
23,577.2645 TRX |
0.0132 KCS |
0.0131 KCS |
0.0135 KCS |
0.0134 KCS |
| 2024-04-15 |
0.0130 KCS |
112,446.4669 TRX |
0.0127 KCS |
0.0127 KCS |
0.0133 KCS |
0.0132 KCS |
| 2024-04-14 |
0.0127 KCS |
20,489.0283 TRX |
0.0127 KCS |
0.0124 KCS |
0.0130 KCS |
0.0126 KCS |
| 2024-04-13 |
0.0123 KCS |
55,319.1909 TRX |
0.0115 KCS |
0.0111 KCS |
0.0145 KCS |
0.0126 KCS |
| 2024-04-12 |
0.0116 KCS |
17,031.5382 TRX |
0.0116 KCS |
0.0112 KCS |
0.0117 KCS |
0.0115 KCS |
| 2024-04-11 |
0.0115 KCS |
10,312.9717 TRX |
0.0114 KCS |
0.0114 KCS |
0.0116 KCS |
0.0115 KCS |
| 2024-04-10 |
0.0115 KCS |
23,877.9193 TRX |
0.0116 KCS |
0.0113 KCS |
0.0117 KCS |
0.0114 KCS |
| 2024-04-09 |
0.0117 KCS |
32,739.1984 TRX |
0.0119 KCS |
0.0115 KCS |
0.0119 KCS |
0.0116 KCS |
| 2024-04-08 |
0.0118 KCS |
27,795.4172 TRX |
0.0116 KCS |
0.0115 KCS |
0.0123 KCS |
0.0118 KCS |
| 2024-04-07 |
0.0116 KCS |
13,986.0088 TRX |
0.0116 KCS |
0.0115 KCS |
0.0117 KCS |
0.0116 KCS |
| 2024-04-06 |
0.0112 KCS |
247,624.6385 TRX |
0.0113 KCS |
0.0112 KCS |
0.0116 KCS |
0.0116 KCS |
| 2024-04-05 |
0.0113 KCS |
33,582.6275 TRX |
0.0112 KCS |
0.0112 KCS |
0.0115 KCS |
0.0113 KCS |
| 2024-04-04 |
0.0111 KCS |
35,479.1333 TRX |
0.0113 KCS |
0.0110 KCS |
0.0113 KCS |
0.0112 KCS |
| 2024-04-03 |
0.0112 KCS |
15,221.2411 TRX |
0.0115 KCS |
0.0110 KCS |
0.0115 KCS |
0.0112 KCS |
| 2024-04-02 |
0.0109 KCS |
81,273.5151 TRX |
0.0108 KCS |
0.0107 KCS |
0.0112 KCS |
0.0108 KCS |
| 2024-04-01 |
0.0109 KCS |
42,393.8605 TRX |
0.0107 KCS |
0.0107 KCS |
0.0113 KCS |
0.0108 KCS |
| 2024-03-31 |
0.0108 KCS |
29,607.5148 TRX |
0.0112 KCS |
0.0106 KCS |
0.0113 KCS |
0.0107 KCS |
| 2024-03-30 |
0.0111 KCS |
38,353.6661 TRX |
0.0110 KCS |
0.0110 KCS |
0.0113 KCS |
0.0112 KCS |
| 2024-03-29 |
0.0101 KCS |
32,465.6502 TRX |
0.0100 KCS |
0.0100 KCS |
0.0103 KCS |
0.0103 KCS |
| 2024-03-28 |
0.0099 KCS |
51,287.4788 TRX |
0.0105 KCS |
0.0096 KCS |
0.0106 KCS |
0.0099 KCS |
| 2024-03-27 |
0.0102 KCS |
240,512.2638 TRX |
0.0095 KCS |
0.0095 KCS |
0.0106 KCS |
0.0104 KCS |
| 2024-03-26 |
0.0090 KCS |
288,946.0712 TRX |
0.0084 KCS |
0.0083 KCS |
0.0099 KCS |
0.0097 KCS |
| 2024-03-25 |
0.0083 KCS |
31,658.0995 TRX |
0.0085 KCS |
0.0082 KCS |
0.0085 KCS |
0.0083 KCS |
| 2024-03-24 |
0.0084 KCS |
37,066.6305 TRX |
0.0084 KCS |
0.0083 KCS |
0.0085 KCS |
0.0084 KCS |
| 2024-03-23 |
0.0084 KCS |
23,070.6245 TRX |
0.0084 KCS |
0.0083 KCS |
0.0085 KCS |
0.0084 KCS |
| 2024-03-22 |
0.0083 KCS |
26,638.3269 TRX |
0.0082 KCS |
0.0082 KCS |
0.0084 KCS |
0.0083 KCS |
| 2024-03-21 |
0.0083 KCS |
43,333.3870 TRX |
0.0083 KCS |
0.0081 KCS |
0.0085 KCS |
0.0083 KCS |
| 2024-03-20 |
0.0087 KCS |
108,939.9397 TRX |
0.0092 KCS |
0.0082 KCS |
0.0094 KCS |
0.0084 KCS |
| 2024-03-19 |
0.0091 KCS |
93,873.5776 TRX |
0.0088 KCS |
0.0088 KCS |
0.0094 KCS |
0.0091 KCS |
| 2024-03-18 |
0.0085 KCS |
65,761.3460 TRX |
0.0084 KCS |
0.0084 KCS |
0.0088 KCS |
0.0088 KCS |
| 2024-03-17 |
0.0084 KCS |
155,669.5051 TRX |
0.0087 KCS |
0.0080 KCS |
0.0087 KCS |
0.0083 KCS |
| 2024-03-16 |
0.0084 KCS |
283,778.5202 TRX |
0.0085 KCS |
0.0082 KCS |
0.0086 KCS |
0.0086 KCS |
| 2024-03-15 |
0.0089 KCS |
90,863.3359 TRX |
0.0086 KCS |
0.0085 KCS |
0.0093 KCS |
0.0086 KCS |
| 2024-03-14 |
0.0083 KCS |
75,108.8849 TRX |
0.0084 KCS |
0.0082 KCS |
0.0086 KCS |
0.0085 KCS |
| 2024-03-13 |
0.0086 KCS |
83,765.9827 TRX |
0.0088 KCS |
0.0084 KCS |
0.0088 KCS |
0.0084 KCS |
| 2024-03-12 |
0.0088 KCS |
97,058.5118 TRX |
0.0089 KCS |
0.0087 KCS |
0.0089 KCS |
0.0087 KCS |
| 2024-03-11 |
0.0089 KCS |
338,019.7357 TRX |
0.0091 KCS |
0.0087 KCS |
0.0093 KCS |
0.0088 KCS |
| 2024-03-10 |
0.0091 KCS |
462,644.9831 TRX |
0.0091 KCS |
0.0090 KCS |
0.0093 KCS |
0.0091 KCS |
| 2024-03-09 |
0.0090 KCS |
337,064.8442 TRX |
0.0091 KCS |
0.0089 KCS |
0.0091 KCS |
0.0090 KCS |
| 2024-03-08 |
0.0094 KCS |
240,929.3057 TRX |
0.0099 KCS |
0.0091 KCS |
0.0099 KCS |
0.0091 KCS |
| 2024-03-07 |
0.0104 KCS |
526,161.8323 TRX |
0.0105 KCS |
0.0098 KCS |
0.0106 KCS |
0.0099 KCS |
| 2024-03-06 |
0.0104 KCS |
608,345.0852 TRX |
0.0108 KCS |
0.0102 KCS |
0.0108 KCS |
0.0104 KCS |
| 2024-03-05 |
0.0106 KCS |
549,643.3355 TRX |
0.0107 KCS |
0.0101 KCS |
0.0108 KCS |
0.0107 KCS |
| 2024-03-04 |
0.0107 KCS |
300,668.0369 TRX |
0.0106 KCS |
0.0106 KCS |
0.0109 KCS |
0.0107 KCS |
| 2024-03-03 |
0.0108 KCS |
51,857.1729 TRX |
0.0110 KCS |
0.0107 KCS |
0.0110 KCS |
0.0107 KCS |
| 2024-03-02 |
0.0111 KCS |
32,923.9835 TRX |
0.0114 KCS |
0.0108 KCS |
0.0114 KCS |
0.0109 KCS |