Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.0127 KCS |
91,798.0682 XLM |
0.0125 KCS |
0.0123 KCS |
0.0130 KCS |
0.0124 KCS |
| 2021-12-22 |
0.0125 KCS |
88,456.5136 XLM |
0.0124 KCS |
0.0122 KCS |
0.0129 KCS |
0.0125 KCS |
| 2021-12-21 |
0.0123 KCS |
42,200.6352 XLM |
0.0122 KCS |
0.0120 KCS |
0.0125 KCS |
0.0124 KCS |
| 2021-12-20 |
0.0124 KCS |
156,837.8218 XLM |
0.0120 KCS |
0.0119 KCS |
0.0131 KCS |
0.0122 KCS |
| 2021-12-19 |
0.0120 KCS |
91,573.1376 XLM |
0.0119 KCS |
0.0119 KCS |
0.0124 KCS |
0.0120 KCS |
| 2021-12-18 |
0.0122 KCS |
56,039.9963 XLM |
0.0119 KCS |
0.0118 KCS |
0.0126 KCS |
0.0119 KCS |
| 2021-12-17 |
0.0121 KCS |
91,738.8400 XLM |
0.0118 KCS |
0.0116 KCS |
0.0124 KCS |
0.0118 KCS |
| 2021-12-16 |
0.0119 KCS |
122,744.1601 XLM |
0.0124 KCS |
0.0117 KCS |
0.0124 KCS |
0.0118 KCS |
| 2021-12-15 |
0.0122 KCS |
105,068.5719 XLM |
0.0128 KCS |
0.0117 KCS |
0.0128 KCS |
0.0123 KCS |
| 2021-12-14 |
0.0129 KCS |
112,183.5059 XLM |
0.0132 KCS |
0.0126 KCS |
0.0134 KCS |
0.0128 KCS |
| 2021-12-13 |
0.0129 KCS |
116,524.8059 XLM |
0.0131 KCS |
0.0125 KCS |
0.0133 KCS |
0.0133 KCS |
| 2021-12-12 |
0.0131 KCS |
33,146.4728 XLM |
0.0133 KCS |
0.0129 KCS |
0.0134 KCS |
0.0132 KCS |
| 2021-12-11 |
0.0133 KCS |
59,821.4372 XLM |
0.0131 KCS |
0.0130 KCS |
0.0136 KCS |
0.0131 KCS |
| 2021-12-10 |
0.0133 KCS |
60,868.5066 XLM |
0.0132 KCS |
0.0131 KCS |
0.0136 KCS |
0.0133 KCS |
| 2021-12-09 |
0.0134 KCS |
40,621.8408 XLM |
0.0135 KCS |
0.0132 KCS |
0.0138 KCS |
0.0135 KCS |
| 2021-12-08 |
0.0136 KCS |
94,241.6817 XLM |
0.0130 KCS |
0.0130 KCS |
0.0140 KCS |
0.0138 KCS |
| 2021-12-07 |
0.0130 KCS |
52,571.4579 XLM |
0.0133 KCS |
0.0126 KCS |
0.0144 KCS |
0.0127 KCS |
| 2021-12-06 |
0.0129 KCS |
196,616.9938 XLM |
0.0129 KCS |
0.0122 KCS |
0.0138 KCS |
0.0133 KCS |
| 2021-12-05 |
0.0124 KCS |
175,788.6735 XLM |
0.0127 KCS |
0.0117 KCS |
0.0129 KCS |
0.0127 KCS |
| 2021-12-04 |
0.0124 KCS |
342,809.6532 XLM |
0.0133 KCS |
0.0110 KCS |
0.0137 KCS |
0.0126 KCS |
| 2021-12-03 |
0.0135 KCS |
118,844.5513 XLM |
0.0133 KCS |
0.0130 KCS |
0.0143 KCS |
0.0134 KCS |
| 2021-12-02 |
0.0127 KCS |
166,546.8704 XLM |
0.0119 KCS |
0.0119 KCS |
0.0134 KCS |
0.0131 KCS |
| 2021-12-01 |
0.0121 KCS |
103,604.5417 XLM |
0.0126 KCS |
0.0116 KCS |
0.0127 KCS |
0.0124 KCS |
| 2021-11-30 |
0.0131 KCS |
206,017.3953 XLM |
0.0130 KCS |
0.0126 KCS |
0.0138 KCS |
0.0127 KCS |
| 2021-11-29 |
0.0131 KCS |
241,362.1126 XLM |
0.0136 KCS |
0.0125 KCS |
0.0138 KCS |
0.0130 KCS |
| 2021-11-28 |
0.0139 KCS |
146,599.4714 XLM |
0.0139 KCS |
0.0133 KCS |
0.0143 KCS |
0.0136 KCS |
| 2021-11-27 |
0.0139 KCS |
93,114.5648 XLM |
0.0143 KCS |
0.0133 KCS |
0.0144 KCS |
0.0139 KCS |
| 2021-11-26 |
0.0136 KCS |
290,681.6081 XLM |
0.0125 KCS |
0.0123 KCS |
0.0153 KCS |
0.0142 KCS |
| 2021-11-25 |
0.0132 KCS |
193,118.4528 XLM |
0.0140 KCS |
0.0122 KCS |
0.0141 KCS |
0.0129 KCS |
| 2021-11-24 |
0.0140 KCS |
64,549.2423 XLM |
0.0143 KCS |
0.0136 KCS |
0.0143 KCS |
0.0140 KCS |
| 2021-11-23 |
0.0145 KCS |
114,476.8851 XLM |
0.0150 KCS |
0.0142 KCS |
0.0150 KCS |
0.0144 KCS |
| 2021-11-22 |
0.0147 KCS |
198,964.4037 XLM |
0.0142 KCS |
0.0139 KCS |
0.0157 KCS |
0.0151 KCS |
| 2021-11-21 |
0.0137 KCS |
93,615.6743 XLM |
0.0136 KCS |
0.0134 KCS |
0.0143 KCS |
0.0140 KCS |
| 2021-11-20 |
0.0143 KCS |
90,914.8196 XLM |
0.0152 KCS |
0.0138 KCS |
0.0153 KCS |
0.0139 KCS |
| 2021-11-19 |
0.0150 KCS |
116,997.0557 XLM |
0.0151 KCS |
0.0144 KCS |
0.0157 KCS |
0.0148 KCS |
| 2021-11-18 |
0.0144 KCS |
333,956.9128 XLM |
0.0141 KCS |
0.0137 KCS |
0.0153 KCS |
0.0144 KCS |
| 2021-11-17 |
0.0149 KCS |
252,608.8157 XLM |
0.0152 KCS |
0.0141 KCS |
0.0159 KCS |
0.0145 KCS |
| 2021-11-16 |
0.0147 KCS |
932,400.7618 XLM |
0.0143 KCS |
0.0131 KCS |
0.0161 KCS |
0.0149 KCS |
| 2021-11-15 |
0.0147 KCS |
307,781.8171 XLM |
0.0153 KCS |
0.0140 KCS |
0.0155 KCS |
0.0144 KCS |
| 2021-11-14 |
0.0155 KCS |
111,329.4655 XLM |
0.0159 KCS |
0.0150 KCS |
0.0162 KCS |
0.0156 KCS |
| 2021-11-13 |
0.0169 KCS |
107,505.4663 XLM |
0.0170 KCS |
0.0159 KCS |
0.0173 KCS |
0.0159 KCS |
| 2021-11-12 |
0.0168 KCS |
160,608.1516 XLM |
0.0169 KCS |
0.0159 KCS |
0.0178 KCS |
0.0169 KCS |
| 2021-11-11 |
0.0171 KCS |
173,334.6260 XLM |
0.0171 KCS |
0.0164 KCS |
0.0178 KCS |
0.0175 KCS |
| 2021-11-10 |
0.0176 KCS |
1,085,085.5016 XLM |
0.0182 KCS |
0.0168 KCS |
0.0194 KCS |
0.0176 KCS |
| 2021-11-09 |
0.0166 KCS |
183,248.4898 XLM |
0.0159 KCS |
0.0150 KCS |
0.0177 KCS |
0.0172 KCS |
| 2021-11-08 |
0.0170 KCS |
175,743.4457 XLM |
0.0180 KCS |
0.0156 KCS |
0.0180 KCS |
0.0157 KCS |
| 2021-11-07 |
0.0187 KCS |
61,024.1709 XLM |
0.0190 KCS |
0.0185 KCS |
0.0192 KCS |
0.0188 KCS |
| 2021-11-06 |
0.0191 KCS |
62,240.4306 XLM |
0.0191 KCS |
0.0189 KCS |
0.0195 KCS |
0.0193 KCS |
| 2021-11-05 |
0.0197 KCS |
80,993.4845 XLM |
0.0199 KCS |
0.0190 KCS |
0.0203 KCS |
0.0191 KCS |
| 2021-11-04 |
0.0201 KCS |
155,342.9822 XLM |
0.0198 KCS |
0.0184 KCS |
0.0207 KCS |
0.0201 KCS |