Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0350 KCS |
1,224.1934 XLM |
0.0349 KCS |
0.0346 KCS |
0.0354 KCS |
0.0351 KCS |
| 2024-12-24 |
0.0332 KCS |
6,626.3837 XLM |
0.0321 KCS |
0.0317 KCS |
0.0360 KCS |
0.0360 KCS |
| 2024-12-23 |
0.0321 KCS |
2,170.7632 XLM |
0.0324 KCS |
0.0317 KCS |
0.0328 KCS |
0.0317 KCS |
| 2024-12-22 |
0.0319 KCS |
1,538.7556 XLM |
0.0319 KCS |
0.0313 KCS |
0.0328 KCS |
0.0315 KCS |
| 2024-12-21 |
0.0331 KCS |
16,713.8304 XLM |
0.0332 KCS |
0.0317 KCS |
0.0339 KCS |
0.0319 KCS |
| 2024-12-20 |
0.0321 KCS |
18,866.5849 XLM |
0.0332 KCS |
0.0304 KCS |
0.0344 KCS |
0.0330 KCS |
| 2024-12-19 |
0.0348 KCS |
12,237.2892 XLM |
0.0348 KCS |
0.0320 KCS |
0.0356 KCS |
0.0328 KCS |
| 2024-12-18 |
0.0355 KCS |
11,195.1412 XLM |
0.0356 KCS |
0.0347 KCS |
0.0368 KCS |
0.0356 KCS |
| 2024-12-17 |
0.0361 KCS |
5,422.2692 XLM |
0.0342 KCS |
0.0336 KCS |
0.0378 KCS |
0.0358 KCS |
| 2024-12-16 |
0.0346 KCS |
31,619.8039 XLM |
0.0334 KCS |
0.0330 KCS |
0.0364 KCS |
0.0351 KCS |
| 2024-12-15 |
0.0325 KCS |
1,191.2564 XLM |
0.0325 KCS |
0.0320 KCS |
0.0328 KCS |
0.0327 KCS |
| 2024-12-14 |
0.0323 KCS |
3,876.3265 XLM |
0.0328 KCS |
0.0312 KCS |
0.0332 KCS |
0.0312 KCS |
| 2024-12-13 |
0.0324 KCS |
4,301.5142 XLM |
0.0311 KCS |
0.0308 KCS |
0.0332 KCS |
0.0324 KCS |
| 2024-12-12 |
0.0324 KCS |
4,689.3921 XLM |
0.0336 KCS |
0.0315 KCS |
0.0336 KCS |
0.0317 KCS |
| 2024-12-11 |
0.0328 KCS |
8,110.5372 XLM |
0.0342 KCS |
0.0321 KCS |
0.0342 KCS |
0.0324 KCS |
| 2024-12-10 |
0.0311 KCS |
11,567.5697 XLM |
0.0321 KCS |
0.0295 KCS |
0.0328 KCS |
0.0303 KCS |
| 2024-12-09 |
0.0320 KCS |
11,839.3510 XLM |
0.0356 KCS |
0.0279 KCS |
0.0356 KCS |
0.0310 KCS |
| 2024-12-08 |
0.0357 KCS |
11,816.0538 XLM |
0.0366 KCS |
0.0350 KCS |
0.0366 KCS |
0.0356 KCS |
| 2024-12-07 |
0.0365 KCS |
4,213.9373 XLM |
0.0364 KCS |
0.0355 KCS |
0.0373 KCS |
0.0362 KCS |
| 2024-12-06 |
0.0358 KCS |
7,129.8332 XLM |
0.0358 KCS |
0.0348 KCS |
0.0367 KCS |
0.0357 KCS |
| 2024-12-05 |
0.0364 KCS |
17,274.8711 XLM |
0.0364 KCS |
0.0354 KCS |
0.0379 KCS |
0.0359 KCS |
| 2024-12-04 |
0.0387 KCS |
9,424.0630 XLM |
0.0407 KCS |
0.0360 KCS |
0.0409 KCS |
0.0361 KCS |
| 2024-12-03 |
0.0430 KCS |
12,997.2114 XLM |
0.0429 KCS |
0.0399 KCS |
0.0476 KCS |
0.0402 KCS |
| 2024-12-02 |
0.0444 KCS |
28,214.4408 XLM |
0.0444 KCS |
0.0412 KCS |
0.0489 KCS |
0.0427 KCS |
| 2024-12-01 |
0.0420 KCS |
6,031.1880 XLM |
0.0436 KCS |
0.0408 KCS |
0.0439 KCS |
0.0413 KCS |
| 2024-11-30 |
0.0448 KCS |
22,556.3905 XLM |
0.0461 KCS |
0.0434 KCS |
0.0474 KCS |
0.0439 KCS |
| 2024-11-29 |
0.0448 KCS |
29,364.6534 XLM |
0.0429 KCS |
0.0421 KCS |
0.0467 KCS |
0.0452 KCS |
| 2024-11-28 |
0.0415 KCS |
18,868.0512 XLM |
0.0409 KCS |
0.0401 KCS |
0.0431 KCS |
0.0419 KCS |
| 2024-11-27 |
0.0416 KCS |
43,201.4675 XLM |
0.0386 KCS |
0.0372 KCS |
0.0462 KCS |
0.0434 KCS |
| 2024-11-26 |
0.0409 KCS |
19,787.8744 XLM |
0.0421 KCS |
0.0376 KCS |
0.0446 KCS |
0.0410 KCS |
| 2024-11-25 |
0.0445 KCS |
28,251.7550 XLM |
0.0461 KCS |
0.0423 KCS |
0.0479 KCS |
0.0441 KCS |
| 2024-11-24 |
0.0459 KCS |
56,406.2280 XLM |
0.0438 KCS |
0.0388 KCS |
0.0539 KCS |
0.0497 KCS |
| 2024-11-23 |
0.0394 KCS |
122,413.6731 XLM |
0.0306 KCS |
0.0306 KCS |
0.0469 KCS |
0.0428 KCS |
| 2024-11-22 |
0.0268 KCS |
298,802.0976 XLM |
0.0238 KCS |
0.0238 KCS |
0.0315 KCS |
0.0307 KCS |
| 2024-11-21 |
0.0219 KCS |
96,898.1974 XLM |
0.0228 KCS |
0.0212 KCS |
0.0230 KCS |
0.0225 KCS |
| 2024-11-20 |
0.0224 KCS |
84,815.1138 XLM |
0.0215 KCS |
0.0209 KCS |
0.0243 KCS |
0.0241 KCS |
| 2024-11-19 |
0.0217 KCS |
82,858.7247 XLM |
0.0215 KCS |
0.0207 KCS |
0.0227 KCS |
0.0211 KCS |
| 2024-11-18 |
0.0223 KCS |
131,412.9119 XLM |
0.0184 KCS |
0.0182 KCS |
0.0240 KCS |
0.0235 KCS |
| 2024-11-17 |
0.0183 KCS |
68,361.8597 XLM |
0.0202 KCS |
0.0172 KCS |
0.0205 KCS |
0.0182 KCS |
| 2024-11-16 |
0.0158 KCS |
55,444.7063 XLM |
0.0134 KCS |
0.0130 KCS |
0.0193 KCS |
0.0184 KCS |
| 2024-11-15 |
0.0127 KCS |
89,100.5409 XLM |
0.0124 KCS |
0.0121 KCS |
0.0137 KCS |
0.0131 KCS |
| 2024-11-14 |
0.0117 KCS |
73,236.5823 XLM |
0.0113 KCS |
0.0112 KCS |
0.0126 KCS |
0.0126 KCS |
| 2024-11-13 |
0.0116 KCS |
103,475.3531 XLM |
0.0123 KCS |
0.0112 KCS |
0.0126 KCS |
0.0115 KCS |
| 2024-11-12 |
0.0113 KCS |
104,914.1543 XLM |
0.0103 KCS |
0.0102 KCS |
0.0125 KCS |
0.0119 KCS |
| 2024-11-11 |
0.0101 KCS |
50,272.8013 XLM |
0.0100 KCS |
0.0099 KCS |
0.0104 KCS |
0.0102 KCS |
| 2024-11-10 |
0.0098 KCS |
9,278.5483 XLM |
0.0095 KCS |
0.0094 KCS |
0.0100 KCS |
0.0099 KCS |
| 2024-11-09 |
0.0096 KCS |
7,820.6110 XLM |
0.0096 KCS |
0.0095 KCS |
0.0097 KCS |
0.0096 KCS |
| 2024-11-08 |
0.0098 KCS |
12,305.9440 XLM |
0.0101 KCS |
0.0096 KCS |
0.0101 KCS |
0.0096 KCS |
| 2024-11-07 |
0.0100 KCS |
14,870.0841 XLM |
0.0101 KCS |
0.0098 KCS |
0.0102 KCS |
0.0100 KCS |
| 2024-11-06 |
0.0103 KCS |
4,834.7435 XLM |
0.0103 KCS |
0.0101 KCS |
0.0104 KCS |
0.0101 KCS |