Identifier on Kucoin: XLM-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-15 |
0.0390 KCS |
203,196.9488 XLM |
0.0374 KCS |
0.0370 KCS |
0.0412 KCS |
0.0406 KCS |
| 2021-04-14 |
0.0383 KCS |
259,748.5177 XLM |
0.0409 KCS |
0.0350 KCS |
0.0450 KCS |
0.0374 KCS |
| 2021-04-13 |
0.0365 KCS |
521,794.1113 XLM |
0.0321 KCS |
0.0286 KCS |
0.0436 KCS |
0.0396 KCS |
| 2021-04-12 |
0.0311 KCS |
368,258.1649 XLM |
0.0314 KCS |
0.0275 KCS |
0.0330 KCS |
0.0306 KCS |
| 2021-04-11 |
0.0372 KCS |
984,258.3628 XLM |
0.0319 KCS |
0.0313 KCS |
0.0440 KCS |
0.0338 KCS |
| 2021-04-10 |
0.0289 KCS |
430,448.7382 XLM |
0.0289 KCS |
0.0242 KCS |
0.0346 KCS |
0.0313 KCS |
| 2021-04-09 |
0.0315 KCS |
424,280.7923 XLM |
0.0368 KCS |
0.0272 KCS |
0.0395 KCS |
0.0297 KCS |
| 2021-04-08 |
0.0408 KCS |
201,227.2227 XLM |
0.0453 KCS |
0.0360 KCS |
0.0490 KCS |
0.0364 KCS |
| 2021-04-07 |
0.0438 KCS |
319,189.3926 XLM |
0.0488 KCS |
0.0373 KCS |
0.0549 KCS |
0.0433 KCS |
| 2021-04-06 |
0.0537 KCS |
368,015.5107 XLM |
0.0564 KCS |
0.0194 KCS |
0.0606 KCS |
0.0467 KCS |
| 2021-04-05 |
0.0574 KCS |
389,204.2508 XLM |
0.0579 KCS |
0.0510 KCS |
0.0647 KCS |
0.0570 KCS |
| 2021-04-04 |
0.0609 KCS |
54,412.3998 XLM |
0.0635 KCS |
0.0570 KCS |
0.0654 KCS |
0.0580 KCS |
| 2021-04-03 |
0.0629 KCS |
92,557.1215 XLM |
0.0617 KCS |
0.0561 KCS |
0.0680 KCS |
0.0620 KCS |
| 2021-04-02 |
0.0636 KCS |
186,657.5660 XLM |
0.0653 KCS |
0.0591 KCS |
0.0720 KCS |
0.0635 KCS |
| 2021-04-01 |
0.0707 KCS |
93,318.1298 XLM |
0.0774 KCS |
0.0609 KCS |
0.0790 KCS |
0.0620 KCS |
| 2021-03-31 |
0.0772 KCS |
152,314.7019 XLM |
0.0774 KCS |
0.0754 KCS |
0.0791 KCS |
0.0763 KCS |
| 2021-03-30 |
0.0775 KCS |
50,213.2621 XLM |
0.0795 KCS |
0.0730 KCS |
0.0798 KCS |
0.0771 KCS |
| 2021-03-29 |
0.0798 KCS |
9,857.6182 XLM |
0.0806 KCS |
0.0780 KCS |
0.0816 KCS |
0.0783 KCS |
| 2021-03-28 |
0.0820 KCS |
24,564.6378 XLM |
0.0776 KCS |
0.0770 KCS |
0.0854 KCS |
0.0801 KCS |
| 2021-03-27 |
0.0777 KCS |
60,538.7751 XLM |
0.0775 KCS |
0.0764 KCS |
0.0791 KCS |
0.0777 KCS |
| 2021-03-26 |
0.0798 KCS |
35,956.0451 XLM |
0.0825 KCS |
0.0777 KCS |
0.0828 KCS |
0.0779 KCS |
| 2021-03-25 |
0.0800 KCS |
76,534.3050 XLM |
0.0792 KCS |
0.0729 KCS |
0.0859 KCS |
0.0811 KCS |
| 2021-03-24 |
0.0793 KCS |
24,840.0342 XLM |
0.0811 KCS |
0.0780 KCS |
0.0822 KCS |
0.0802 KCS |
| 2021-03-23 |
0.0811 KCS |
24,609.5074 XLM |
0.0797 KCS |
0.0793 KCS |
0.0825 KCS |
0.0811 KCS |
| 2021-03-22 |
0.0799 KCS |
112,573.7444 XLM |
0.0796 KCS |
0.0766 KCS |
0.0820 KCS |
0.0806 KCS |
| 2021-03-21 |
0.0802 KCS |
33,800.0874 XLM |
0.0853 KCS |
0.0725 KCS |
0.0871 KCS |
0.0807 KCS |
| 2021-03-20 |
0.0806 KCS |
59,419.9335 XLM |
0.0805 KCS |
0.0771 KCS |
0.0900 KCS |
0.0840 KCS |
| 2021-03-19 |
0.0826 KCS |
44,912.3515 XLM |
0.0834 KCS |
0.0779 KCS |
0.0845 KCS |
0.0789 KCS |
| 2021-03-18 |
0.0833 KCS |
73,497.2087 XLM |
0.0837 KCS |
0.0806 KCS |
0.0919 KCS |
0.0830 KCS |
| 2021-03-17 |
0.0865 KCS |
9,777.8227 XLM |
0.0860 KCS |
0.0835 KCS |
0.0900 KCS |
0.0848 KCS |
| 2021-03-16 |
0.0867 KCS |
46,226.4101 XLM |
0.0830 KCS |
0.0830 KCS |
0.0909 KCS |
0.0853 KCS |
| 2021-03-15 |
0.0808 KCS |
118,844.3749 XLM |
0.0811 KCS |
0.0777 KCS |
0.0833 KCS |
0.0812 KCS |