Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.0198 KCS |
6,067.4784 |
0.0196 KCS |
0.0194 KCS |
0.0200 KCS |
0.0197 KCS |
| 2023-09-30 |
0.0193 KCS |
12,271.5734 |
0.0191 KCS |
0.0190 KCS |
0.0196 KCS |
0.0196 KCS |
| 2023-09-29 |
0.0191 KCS |
8,716.9801 |
0.0189 KCS |
0.0187 KCS |
0.0193 KCS |
0.0193 KCS |
| 2023-09-28 |
0.0189 KCS |
7,017.1452 |
0.0191 KCS |
0.0188 KCS |
0.0192 KCS |
0.0189 KCS |
| 2023-09-27 |
0.0195 KCS |
5,910.7211 |
0.0197 KCS |
0.0191 KCS |
0.0198 KCS |
0.0192 KCS |
| 2023-09-26 |
0.0197 KCS |
2,341.1335 |
0.0196 KCS |
0.0196 KCS |
0.0199 KCS |
0.0196 KCS |
| 2023-09-25 |
0.0195 KCS |
9,688.8983 |
0.0191 KCS |
0.0191 KCS |
0.0198 KCS |
0.0198 KCS |
| 2023-09-24 |
0.0195 KCS |
18,279.5973 |
0.0196 KCS |
0.0193 KCS |
0.0197 KCS |
0.0194 KCS |
| 2023-09-23 |
0.0197 KCS |
3,227.8454 |
0.0195 KCS |
0.0194 KCS |
0.0198 KCS |
0.0197 KCS |
| 2023-09-22 |
0.0194 KCS |
4,792.6332 |
0.0194 KCS |
0.0193 KCS |
0.0196 KCS |
0.0195 KCS |
| 2023-09-21 |
0.0202 KCS |
28,675.0897 |
0.0204 KCS |
0.0193 KCS |
0.0211 KCS |
0.0193 KCS |
| 2023-09-20 |
0.0201 KCS |
6,003.2193 |
0.0202 KCS |
0.0198 KCS |
0.0204 KCS |
0.0204 KCS |
| 2023-09-19 |
0.0202 KCS |
8,179.5790 |
0.0200 KCS |
0.0199 KCS |
0.0206 KCS |
0.0202 KCS |
| 2023-09-18 |
0.0200 KCS |
9,499.1698 |
0.0195 KCS |
0.0195 KCS |
0.0203 KCS |
0.0200 KCS |
| 2023-09-17 |
0.0199 KCS |
9,371.9529 |
0.0202 KCS |
0.0194 KCS |
0.0203 KCS |
0.0197 KCS |
| 2023-09-16 |
0.0203 KCS |
10,160.7767 |
0.0207 KCS |
0.0199 KCS |
0.0207 KCS |
0.0202 KCS |
| 2023-09-15 |
0.0203 KCS |
14,249.2832 |
0.0199 KCS |
0.0197 KCS |
0.0208 KCS |
0.0207 KCS |
| 2023-09-14 |
0.0195 KCS |
28,449.9809 |
0.0194 KCS |
0.0189 KCS |
0.0198 KCS |
0.0197 KCS |
| 2023-09-13 |
0.0193 KCS |
18,407.1558 |
0.0191 KCS |
0.0189 KCS |
0.0196 KCS |
0.0194 KCS |
| 2023-09-12 |
0.0194 KCS |
19,829.6006 |
0.0191 KCS |
0.0191 KCS |
0.0198 KCS |
0.0193 KCS |
| 2023-09-11 |
0.0194 KCS |
29,130.7991 |
0.0204 KCS |
0.0190 KCS |
0.0204 KCS |
0.0191 KCS |
| 2023-09-10 |
0.0204 KCS |
15,200.1113 |
0.0207 KCS |
0.0201 KCS |
0.0207 KCS |
0.0203 KCS |
| 2023-09-09 |
0.0210 KCS |
7,027.9680 |
0.0213 KCS |
0.0207 KCS |
0.0214 KCS |
0.0209 KCS |
| 2023-09-08 |
0.0217 KCS |
6,893.2334 |
0.0218 KCS |
0.0213 KCS |
0.0219 KCS |
0.0213 KCS |
| 2023-09-07 |
0.0216 KCS |
18,591.3302 |
0.0221 KCS |
0.0215 KCS |
0.0221 KCS |
0.0218 KCS |
| 2023-09-06 |
0.0222 KCS |
6,596.4519 |
0.0221 KCS |
0.0218 KCS |
0.0223 KCS |
0.0220 KCS |
| 2023-09-05 |
0.0223 KCS |
14,859.5324 |
0.0223 KCS |
0.0218 KCS |
0.0228 KCS |
0.0220 KCS |
| 2023-09-04 |
0.0220 KCS |
14,153.6643 |
0.0218 KCS |
0.0215 KCS |
0.0226 KCS |
0.0223 KCS |
| 2023-09-03 |
0.0217 KCS |
3,480.8924 |
0.0219 KCS |
0.0214 KCS |
0.0219 KCS |
0.0218 KCS |
| 2023-09-02 |
0.0220 KCS |
4,846.4506 |
0.0224 KCS |
0.0217 KCS |
0.0225 KCS |
0.0221 KCS |
| 2023-09-01 |
0.0231 KCS |
71,118.2600 |
0.0216 KCS |
0.0215 KCS |
0.0249 KCS |
0.0224 KCS |
| 2023-08-31 |
0.0217 KCS |
19,492.1643 |
0.0214 KCS |
0.0212 KCS |
0.0222 KCS |
0.0215 KCS |
| 2023-08-30 |
0.0209 KCS |
10,661.8767 |
0.0208 KCS |
0.0206 KCS |
0.0213 KCS |
0.0213 KCS |
| 2023-08-29 |
0.0209 KCS |
19,485.4017 |
0.0208 KCS |
0.0204 KCS |
0.0213 KCS |
0.0209 KCS |
| 2023-08-28 |
0.0202 KCS |
13,722.3889 |
0.0200 KCS |
0.0196 KCS |
0.0208 KCS |
0.0207 KCS |
| 2023-08-27 |
0.0199 KCS |
5,305.3357 |
0.0198 KCS |
0.0197 KCS |
0.0201 KCS |
0.0200 KCS |
| 2023-08-26 |
0.0197 KCS |
2,165.6803 |
0.0195 KCS |
0.0195 KCS |
0.0198 KCS |
0.0198 KCS |
| 2023-08-25 |
0.0196 KCS |
30,272.4840 |
0.0193 KCS |
0.0191 KCS |
0.0201 KCS |
0.0195 KCS |
| 2023-08-24 |
0.0192 KCS |
8,964.3680 |
0.0188 KCS |
0.0188 KCS |
0.0193 KCS |
0.0193 KCS |
| 2023-08-23 |
0.0189 KCS |
15,451.4469 |
0.0188 KCS |
0.0186 KCS |
0.0192 KCS |
0.0189 KCS |
| 2023-08-22 |
0.0187 KCS |
9,496.3812 |
0.0190 KCS |
0.0184 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-08-21 |
0.0189 KCS |
16,792.3507 |
0.0191 KCS |
0.0186 KCS |
0.0192 KCS |
0.0190 KCS |
| 2023-08-20 |
0.0193 KCS |
5,932.6043 |
0.0192 KCS |
0.0191 KCS |
0.0195 KCS |
0.0192 KCS |
| 2023-08-19 |
0.0190 KCS |
11,287.3960 |
0.0186 KCS |
0.0185 KCS |
0.0193 KCS |
0.0190 KCS |
| 2023-08-18 |
0.0185 KCS |
24,721.1313 |
0.0182 KCS |
0.0182 KCS |
0.0189 KCS |
0.0185 KCS |
| 2023-08-17 |
0.0183 KCS |
67,445.1327 |
0.0186 KCS |
0.0172 KCS |
0.0194 KCS |
0.0179 KCS |
| 2023-08-16 |
0.0187 KCS |
29,777.9200 |
0.0188 KCS |
0.0183 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-08-15 |
0.0188 KCS |
43,234.6879 |
0.0196 KCS |
0.0180 KCS |
0.0197 KCS |
0.0189 KCS |
| 2023-08-14 |
0.0196 KCS |
11,411.4098 |
0.0192 KCS |
0.0192 KCS |
0.0198 KCS |
0.0196 KCS |
| 2023-08-13 |
0.0192 KCS |
6,792.8684 |
0.0189 KCS |
0.0189 KCS |
0.0193 KCS |
0.0193 KCS |