Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
0.0190 KCS |
1,815.7120 |
0.0189 KCS |
0.0189 KCS |
0.0191 KCS |
0.0191 KCS |
| 2023-08-11 |
0.0190 KCS |
3,931.3969 |
0.0190 KCS |
0.0189 KCS |
0.0193 KCS |
0.0189 KCS |
| 2023-08-10 |
0.0191 KCS |
7,492.7942 |
0.0193 KCS |
0.0190 KCS |
0.0194 KCS |
0.0192 KCS |
| 2023-08-09 |
0.0193 KCS |
9,363.7273 |
0.0192 KCS |
0.0191 KCS |
0.0196 KCS |
0.0193 KCS |
| 2023-08-08 |
0.0192 KCS |
15,497.3074 |
0.0189 KCS |
0.0187 KCS |
0.0196 KCS |
0.0192 KCS |
| 2023-08-07 |
0.0187 KCS |
20,362.4517 |
0.0186 KCS |
0.0183 KCS |
0.0191 KCS |
0.0188 KCS |
| 2023-08-06 |
0.0189 KCS |
5,816.9284 |
0.0189 KCS |
0.0187 KCS |
0.0190 KCS |
0.0187 KCS |
| 2023-08-05 |
0.0188 KCS |
5,687.7275 |
0.0191 KCS |
0.0187 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-08-04 |
0.0193 KCS |
15,589.3670 |
0.0194 KCS |
0.0189 KCS |
0.0196 KCS |
0.0189 KCS |
| 2023-08-03 |
0.0197 KCS |
8,190.2941 |
0.0195 KCS |
0.0195 KCS |
0.0198 KCS |
0.0196 KCS |
| 2023-08-02 |
0.0196 KCS |
10,409.2264 |
0.0195 KCS |
0.0193 KCS |
0.0198 KCS |
0.0193 KCS |
| 2023-08-01 |
0.0190 KCS |
20,548.5635 |
0.0192 KCS |
0.0187 KCS |
0.0193 KCS |
0.0193 KCS |
| 2023-07-31 |
0.0192 KCS |
6,104.1762 |
0.0191 KCS |
0.0190 KCS |
0.0193 KCS |
0.0192 KCS |
| 2023-07-30 |
0.0190 KCS |
15,784.2232 |
0.0192 KCS |
0.0186 KCS |
0.0193 KCS |
0.0189 KCS |
| 2023-07-29 |
0.0191 KCS |
10,995.6419 |
0.0191 KCS |
0.0189 KCS |
0.0194 KCS |
0.0191 KCS |
| 2023-07-28 |
0.0190 KCS |
4,616.8817 |
0.0191 KCS |
0.0188 KCS |
0.0191 KCS |
0.0191 KCS |
| 2023-07-27 |
0.0191 KCS |
18,113.9399 |
0.0188 KCS |
0.0188 KCS |
0.0194 KCS |
0.0190 KCS |
| 2023-07-26 |
0.0188 KCS |
31,912.3227 |
0.0191 KCS |
0.0183 KCS |
0.0192 KCS |
0.0189 KCS |
| 2023-07-25 |
0.0192 KCS |
12,906.7514 |
0.0194 KCS |
0.0190 KCS |
0.0194 KCS |
0.0192 KCS |
| 2023-07-24 |
0.0200 KCS |
49,212.0002 |
0.0199 KCS |
0.0194 KCS |
0.0206 KCS |
0.0195 KCS |
| 2023-07-23 |
0.0197 KCS |
8,636.4142 |
0.0195 KCS |
0.0195 KCS |
0.0200 KCS |
0.0200 KCS |
| 2023-07-22 |
0.0193 KCS |
58,942.8435 |
0.0197 KCS |
0.0177 KCS |
0.0198 KCS |
0.0197 KCS |
| 2023-07-21 |
0.0195 KCS |
18,471.2703 |
0.0190 KCS |
0.0189 KCS |
0.0200 KCS |
0.0196 KCS |
| 2023-07-20 |
0.0191 KCS |
32,146.5390 |
0.0187 KCS |
0.0186 KCS |
0.0195 KCS |
0.0192 KCS |
| 2023-07-19 |
0.0189 KCS |
12,216.1399 |
0.0189 KCS |
0.0187 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-07-18 |
0.0192 KCS |
14,858.5469 |
0.0195 KCS |
0.0188 KCS |
0.0197 KCS |
0.0190 KCS |
| 2023-07-17 |
0.0194 KCS |
29,964.6116 |
0.0193 KCS |
0.0190 KCS |
0.0199 KCS |
0.0194 KCS |
| 2023-07-16 |
0.0197 KCS |
72,412.8792 |
0.0198 KCS |
0.0187 KCS |
0.0209 KCS |
0.0194 KCS |
| 2023-07-15 |
0.0196 KCS |
17,107.0352 |
0.0194 KCS |
0.0192 KCS |
0.0199 KCS |
0.0198 KCS |
| 2023-07-14 |
0.0197 KCS |
53,276.8624 |
0.0193 KCS |
0.0190 KCS |
0.0205 KCS |
0.0195 KCS |
| 2023-07-13 |
0.0194 KCS |
24,651.6652 |
0.0191 KCS |
0.0188 KCS |
0.0198 KCS |
0.0196 KCS |