Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0185 KCS |
2,908.6501 |
0.0182 KCS |
0.0181 KCS |
0.0190 KCS |
0.0185 KCS |
| 2024-12-21 |
0.0195 KCS |
3,889.7520 |
0.0196 KCS |
0.0185 KCS |
0.0203 KCS |
0.0187 KCS |
| 2024-12-20 |
0.0187 KCS |
14,288.1294 |
0.0190 KCS |
0.0178 KCS |
0.0201 KCS |
0.0201 KCS |
| 2024-12-19 |
0.0197 KCS |
17,421.8568 |
0.0203 KCS |
0.0185 KCS |
0.0204 KCS |
0.0185 KCS |
| 2024-12-18 |
0.0210 KCS |
12,653.3830 |
0.0215 KCS |
0.0201 KCS |
0.0216 KCS |
0.0205 KCS |
| 2024-12-17 |
0.0219 KCS |
8,967.4393 |
0.0224 KCS |
0.0211 KCS |
0.0226 KCS |
0.0213 KCS |
| 2024-12-16 |
0.0230 KCS |
12,225.2829 |
0.0220 KCS |
0.0220 KCS |
0.0245 KCS |
0.0230 KCS |
| 2024-12-15 |
0.0214 KCS |
5,608.1256 |
0.0210 KCS |
0.0203 KCS |
0.0220 KCS |
0.0215 KCS |
| 2024-12-14 |
0.0208 KCS |
2,911.3461 |
0.0211 KCS |
0.0201 KCS |
0.0215 KCS |
0.0204 KCS |
| 2024-12-13 |
0.0208 KCS |
5,405.5527 |
0.0211 KCS |
0.0204 KCS |
0.0214 KCS |
0.0213 KCS |
| 2024-12-12 |
0.0215 KCS |
9,123.1664 |
0.0216 KCS |
0.0208 KCS |
0.0221 KCS |
0.0210 KCS |
| 2024-12-11 |
0.0209 KCS |
13,069.0617 |
0.0207 KCS |
0.0199 KCS |
0.0220 KCS |
0.0216 KCS |
| 2024-12-10 |
0.0206 KCS |
12,282.5636 |
0.0208 KCS |
0.0194 KCS |
0.0214 KCS |
0.0206 KCS |
| 2024-12-09 |
0.0220 KCS |
4,587.4049 |
0.0236 KCS |
0.0211 KCS |
0.0236 KCS |
0.0220 KCS |
| 2024-12-08 |
0.0235 KCS |
3,688.8315 |
0.0238 KCS |
0.0230 KCS |
0.0240 KCS |
0.0230 KCS |
| 2024-12-07 |
0.0244 KCS |
5,869.9494 |
0.0247 KCS |
0.0239 KCS |
0.0252 KCS |
0.0239 KCS |
| 2024-12-06 |
0.0253 KCS |
19,109.7669 |
0.0247 KCS |
0.0243 KCS |
0.0262 KCS |
0.0249 KCS |
| 2024-12-05 |
0.0249 KCS |
26,695.1359 |
0.0239 KCS |
0.0232 KCS |
0.0262 KCS |
0.0259 KCS |
| 2024-12-04 |
0.0247 KCS |
21,841.3370 |
0.0253 KCS |
0.0239 KCS |
0.0273 KCS |
0.0250 KCS |
| 2024-12-03 |
0.0240 KCS |
22,409.3905 |
0.0241 KCS |
0.0225 KCS |
0.0250 KCS |
0.0244 KCS |
| 2024-12-02 |
0.0232 KCS |
12,274.5720 |
0.0229 KCS |
0.0222 KCS |
0.0249 KCS |
0.0222 KCS |
| 2024-12-01 |
0.0236 KCS |
4,617.6808 |
0.0238 KCS |
0.0227 KCS |
0.0241 KCS |
0.0228 KCS |
| 2024-11-30 |
0.0240 KCS |
10,895.0895 |
0.0242 KCS |
0.0234 KCS |
0.0246 KCS |
0.0241 KCS |
| 2024-11-29 |
0.0230 KCS |
6,746.9495 |
0.0235 KCS |
0.0225 KCS |
0.0236 KCS |
0.0231 KCS |
| 2024-11-28 |
0.0226 KCS |
21,361.0388 |
0.0218 KCS |
0.0210 KCS |
0.0233 KCS |
0.0232 KCS |
| 2024-11-27 |
0.0215 KCS |
14,234.2892 |
0.0214 KCS |
0.0209 KCS |
0.0224 KCS |
0.0217 KCS |
| 2024-11-26 |
0.0215 KCS |
13,850.7557 |
0.0214 KCS |
0.0205 KCS |
0.0221 KCS |
0.0213 KCS |
| 2024-11-25 |
0.0223 KCS |
15,965.8510 |
0.0225 KCS |
0.0211 KCS |
0.0233 KCS |
0.0215 KCS |
| 2024-11-24 |
0.0214 KCS |
23,311.4408 |
0.0206 KCS |
0.0203 KCS |
0.0226 KCS |
0.0210 KCS |
| 2024-11-23 |
0.0216 KCS |
20,714.1582 |
0.0213 KCS |
0.0203 KCS |
0.0228 KCS |
0.0203 KCS |
| 2024-11-22 |
0.0201 KCS |
10,456.4892 |
0.0200 KCS |
0.0192 KCS |
0.0214 KCS |
0.0209 KCS |
| 2024-11-21 |
0.0198 KCS |
3,611.6390 |
0.0205 KCS |
0.0193 KCS |
0.0206 KCS |
0.0198 KCS |
| 2024-11-20 |
0.0210 KCS |
10,286.2791 |
0.0215 KCS |
0.0202 KCS |
0.0219 KCS |
0.0209 KCS |
| 2024-11-19 |
0.0211 KCS |
30,028.3560 |
0.0202 KCS |
0.0194 KCS |
0.0228 KCS |
0.0216 KCS |
| 2024-11-18 |
0.0185 KCS |
28,424.5121 |
0.0177 KCS |
0.0176 KCS |
0.0209 KCS |
0.0201 KCS |
| 2024-11-17 |
0.0181 KCS |
5,307.5491 |
0.0189 KCS |
0.0176 KCS |
0.0189 KCS |
0.0178 KCS |
| 2024-11-16 |
0.0181 KCS |
25,335.1883 |
0.0171 KCS |
0.0171 KCS |
0.0191 KCS |
0.0189 KCS |
| 2024-11-15 |
0.0167 KCS |
19,918.3721 |
0.0161 KCS |
0.0157 KCS |
0.0169 KCS |
0.0169 KCS |
| 2024-11-14 |
0.0163 KCS |
9,306.0613 |
0.0166 KCS |
0.0159 KCS |
0.0172 KCS |
0.0161 KCS |
| 2024-11-13 |
0.0169 KCS |
9,123.5096 |
0.0174 KCS |
0.0160 KCS |
0.0178 KCS |
0.0170 KCS |
| 2024-11-12 |
0.0183 KCS |
34,059.2314 |
0.0180 KCS |
0.0171 KCS |
0.0189 KCS |
0.0176 KCS |
| 2024-11-11 |
0.0171 KCS |
10,134.9195 |
0.0164 KCS |
0.0164 KCS |
0.0178 KCS |
0.0171 KCS |
| 2024-11-10 |
0.0161 KCS |
4,585.9023 |
0.0160 KCS |
0.0158 KCS |
0.0167 KCS |
0.0166 KCS |
| 2024-11-09 |
0.0158 KCS |
2,034.5626 |
0.0154 KCS |
0.0150 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-11-08 |
0.0151 KCS |
27,320.2859 |
0.0155 KCS |
0.0141 KCS |
0.0156 KCS |
0.0152 KCS |
| 2024-11-07 |
0.0158 KCS |
1,165.6271 |
0.0160 KCS |
0.0153 KCS |
0.0163 KCS |
0.0156 KCS |
| 2024-11-06 |
0.0160 KCS |
21,870.8175 |
0.0154 KCS |
0.0150 KCS |
0.0168 KCS |
0.0160 KCS |
| 2024-11-05 |
0.0152 KCS |
1,489.8184 |
0.0150 KCS |
0.0148 KCS |
0.0158 KCS |
0.0152 KCS |
| 2024-11-04 |
0.0150 KCS |
4,380.3716 |
0.0154 KCS |
0.0145 KCS |
0.0155 KCS |
0.0148 KCS |
| 2024-11-03 |
0.0155 KCS |
6,549.9381 |
0.0160 KCS |
0.0150 KCS |
0.0162 KCS |
0.0153 KCS |