Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
0.0454 KCS |
77,233.9570 XLM |
0.0449 KCS |
0.0431 KCS |
0.0482 KCS |
0.0439 KCS |
| 2021-06-03 |
0.0480 KCS |
154,832.5883 XLM |
0.0509 KCS |
0.0428 KCS |
0.0512 KCS |
0.0448 KCS |
| 2021-06-02 |
0.0556 KCS |
141,689.4603 XLM |
0.0566 KCS |
0.0514 KCS |
0.0702 KCS |
0.0514 KCS |
| 2021-06-01 |
0.0568 KCS |
99,437.6692 XLM |
0.0535 KCS |
0.0531 KCS |
0.0632 KCS |
0.0568 KCS |
| 2021-05-31 |
0.0542 KCS |
73,164.5904 XLM |
0.0545 KCS |
0.0527 KCS |
0.0574 KCS |
0.0534 KCS |
| 2021-05-30 |
0.0572 KCS |
37,774.9922 XLM |
0.0567 KCS |
0.0538 KCS |
0.0608 KCS |
0.0540 KCS |
| 2021-05-29 |
0.0561 KCS |
82,895.5432 XLM |
0.0596 KCS |
0.0541 KCS |
0.0596 KCS |
0.0566 KCS |
| 2021-05-28 |
0.0565 KCS |
94,519.4578 XLM |
0.0550 KCS |
0.0540 KCS |
0.0606 KCS |
0.0596 KCS |
| 2021-05-27 |
0.0572 KCS |
148,543.9367 XLM |
0.0590 KCS |
0.0496 KCS |
0.0619 KCS |
0.0545 KCS |
| 2021-05-26 |
0.0610 KCS |
92,898.6884 XLM |
0.0614 KCS |
0.0591 KCS |
0.0627 KCS |
0.0596 KCS |
| 2021-05-25 |
0.0622 KCS |
111,373.6605 XLM |
0.0607 KCS |
0.0597 KCS |
0.0656 KCS |
0.0623 KCS |
| 2021-05-24 |
0.0662 KCS |
280,254.9063 XLM |
0.0611 KCS |
0.0581 KCS |
0.0745 KCS |
0.0601 KCS |
| 2021-05-23 |
0.0578 KCS |
330,449.0923 XLM |
0.0565 KCS |
0.0533 KCS |
0.0652 KCS |
0.0602 KCS |
| 2021-05-22 |
0.0590 KCS |
102,398.5421 XLM |
0.0596 KCS |
0.0567 KCS |
0.0623 KCS |
0.0577 KCS |
| 2021-05-21 |
0.0613 KCS |
178,680.9668 XLM |
0.0612 KCS |
0.0571 KCS |
0.0668 KCS |
0.0600 KCS |
| 2021-05-20 |
0.0633 KCS |
217,454.8709 XLM |
0.0703 KCS |
0.0579 KCS |
0.0730 KCS |
0.0599 KCS |
| 2021-05-19 |
0.0671 KCS |
485,238.2221 XLM |
0.0611 KCS |
0.0559 KCS |
0.0797 KCS |
0.0689 KCS |
| 2021-05-18 |
0.0625 KCS |
41,351.6016 XLM |
0.0631 KCS |
0.0603 KCS |
0.0649 KCS |
0.0608 KCS |
| 2021-05-17 |
0.0634 KCS |
75,852.7507 XLM |
0.0640 KCS |
0.0604 KCS |
0.0662 KCS |
0.0631 KCS |
| 2021-05-16 |
0.0640 KCS |
98,263.3520 XLM |
0.0604 KCS |
0.0592 KCS |
0.0719 KCS |
0.0650 KCS |
| 2021-05-15 |
0.0596 KCS |
171,797.3248 XLM |
0.0558 KCS |
0.0547 KCS |
0.0673 KCS |
0.0613 KCS |
| 2021-05-14 |
0.0575 KCS |
195,918.4311 XLM |
0.0583 KCS |
0.0542 KCS |
0.0612 KCS |
0.0561 KCS |
| 2021-05-13 |
0.0531 KCS |
327,275.9051 XLM |
0.0532 KCS |
0.0498 KCS |
0.0587 KCS |
0.0565 KCS |
| 2021-05-12 |
0.0521 KCS |
144,598.4548 XLM |
0.0557 KCS |
0.0491 KCS |
0.0580 KCS |
0.0518 KCS |
| 2021-05-11 |
0.0545 KCS |
168,613.8626 XLM |
0.0555 KCS |
0.0502 KCS |
0.0585 KCS |
0.0559 KCS |
| 2021-05-10 |
0.0538 KCS |
344,581.0874 XLM |
0.0474 KCS |
0.0474 KCS |
0.0624 KCS |
0.0557 KCS |
| 2021-05-09 |
0.0475 KCS |
167,261.4443 XLM |
0.0485 KCS |
0.0446 KCS |
0.0495 KCS |
0.0473 KCS |
| 2021-05-08 |
0.0484 KCS |
282,552.8674 XLM |
0.0486 KCS |
0.0465 KCS |
0.0526 KCS |
0.0485 KCS |
| 2021-05-07 |
0.0474 KCS |
281,710.7182 XLM |
0.0462 KCS |
0.0440 KCS |
0.0495 KCS |
0.0492 KCS |
| 2021-05-06 |
0.0447 KCS |
255,659.1908 XLM |
0.0413 KCS |
0.0413 KCS |
0.0499 KCS |
0.0462 KCS |
| 2021-05-05 |
0.0388 KCS |
332,019.9542 XLM |
0.0364 KCS |
0.0344 KCS |
0.0424 KCS |
0.0411 KCS |
| 2021-05-04 |
0.0354 KCS |
332,334.5312 XLM |
0.0348 KCS |
0.0343 KCS |
0.0376 KCS |
0.0365 KCS |
| 2021-05-03 |
0.0357 KCS |
102,076.6988 XLM |
0.0376 KCS |
0.0321 KCS |
0.0379 KCS |
0.0349 KCS |
| 2021-05-02 |
0.0361 KCS |
112,816.4579 XLM |
0.0357 KCS |
0.0348 KCS |
0.0376 KCS |
0.0373 KCS |
| 2021-05-01 |
0.0342 KCS |
135,299.4872 XLM |
0.0363 KCS |
0.0309 KCS |
0.0364 KCS |
0.0357 KCS |
| 2021-04-30 |
0.0353 KCS |
154,869.7236 XLM |
0.0364 KCS |
0.0323 KCS |
0.0376 KCS |
0.0363 KCS |
| 2021-04-29 |
0.0376 KCS |
90,657.9412 XLM |
0.0382 KCS |
0.0361 KCS |
0.0387 KCS |
0.0366 KCS |
| 2021-04-28 |
0.0380 KCS |
161,777.8655 XLM |
0.0381 KCS |
0.0370 KCS |
0.0389 KCS |
0.0382 KCS |
| 2021-04-27 |
0.0375 KCS |
91,279.7242 XLM |
0.0371 KCS |
0.0367 KCS |
0.0390 KCS |
0.0379 KCS |
| 2021-04-26 |
0.0364 KCS |
166,096.0027 XLM |
0.0400 KCS |
0.0345 KCS |
0.0401 KCS |
0.0371 KCS |
| 2021-04-25 |
0.0396 KCS |
138,435.1775 XLM |
0.0392 KCS |
0.0377 KCS |
0.0442 KCS |
0.0400 KCS |
| 2021-04-24 |
0.0397 KCS |
115,239.9918 XLM |
0.0397 KCS |
0.0381 KCS |
0.0430 KCS |
0.0392 KCS |
| 2021-04-23 |
0.0393 KCS |
691,921.0313 XLM |
0.0378 KCS |
0.0351 KCS |
0.0436 KCS |
0.0398 KCS |
| 2021-04-22 |
0.0385 KCS |
120,043.4670 XLM |
0.0387 KCS |
0.0368 KCS |
0.0425 KCS |
0.0377 KCS |
| 2021-04-21 |
0.0380 KCS |
140,489.9914 XLM |
0.0398 KCS |
0.0360 KCS |
0.0399 KCS |
0.0383 KCS |
| 2021-04-20 |
0.0408 KCS |
335,765.2965 XLM |
0.0408 KCS |
0.0351 KCS |
0.0445 KCS |
0.0399 KCS |
| 2021-04-19 |
0.0399 KCS |
271,737.4604 XLM |
0.0385 KCS |
0.0367 KCS |
0.0424 KCS |
0.0407 KCS |
| 2021-04-18 |
0.0463 KCS |
348,961.2899 XLM |
0.0470 KCS |
0.0408 KCS |
0.0510 KCS |
0.0408 KCS |
| 2021-04-17 |
0.0464 KCS |
156,457.4412 XLM |
0.0436 KCS |
0.0430 KCS |
0.0495 KCS |
0.0466 KCS |
| 2021-04-16 |
0.0439 KCS |
602,878.2279 XLM |
0.0406 KCS |
0.0378 KCS |
0.0509 KCS |
0.0427 KCS |