Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0165 KCS |
22,246.8906 |
0.0161 KCS |
0.0161 KCS |
0.0169 KCS |
0.0169 KCS |
| 2023-06-22 |
0.0164 KCS |
41,742.1784 |
0.0164 KCS |
0.0159 KCS |
0.0169 KCS |
0.0162 KCS |
| 2023-06-21 |
0.0161 KCS |
23,417.9745 |
0.0159 KCS |
0.0157 KCS |
0.0164 KCS |
0.0164 KCS |
| 2023-06-20 |
0.0154 KCS |
27,040.8737 |
0.0156 KCS |
0.0149 KCS |
0.0159 KCS |
0.0158 KCS |
| 2023-06-19 |
0.0152 KCS |
37,110.8078 |
0.0142 KCS |
0.0142 KCS |
0.0161 KCS |
0.0157 KCS |
| 2023-06-18 |
0.0139 KCS |
18,335.2384 |
0.0137 KCS |
0.0136 KCS |
0.0141 KCS |
0.0140 KCS |
| 2023-06-17 |
0.0137 KCS |
20,928.4605 |
0.0134 KCS |
0.0133 KCS |
0.0141 KCS |
0.0137 KCS |
| 2023-06-16 |
0.0138 KCS |
27,757.8706 |
0.0142 KCS |
0.0132 KCS |
0.0143 KCS |
0.0136 KCS |
| 2023-06-15 |
0.0149 KCS |
59,193.0501 |
0.0160 KCS |
0.0140 KCS |
0.0161 KCS |
0.0145 KCS |
| 2023-06-14 |
0.0162 KCS |
22,069.2430 |
0.0159 KCS |
0.0158 KCS |
0.0165 KCS |
0.0161 KCS |
| 2023-06-13 |
0.0163 KCS |
25,537.5500 |
0.0164 KCS |
0.0159 KCS |
0.0166 KCS |
0.0161 KCS |
| 2023-06-12 |
0.0166 KCS |
33,656.5118 |
0.0167 KCS |
0.0162 KCS |
0.0169 KCS |
0.0165 KCS |
| 2023-06-11 |
0.0169 KCS |
40,846.3251 |
0.0167 KCS |
0.0165 KCS |
0.0173 KCS |
0.0169 KCS |
| 2023-06-10 |
0.0152 KCS |
180,242.0568 |
0.0166 KCS |
0.0138 KCS |
0.0166 KCS |
0.0165 KCS |
| 2023-06-09 |
0.0165 KCS |
24,146.2686 |
0.0167 KCS |
0.0162 KCS |
0.0168 KCS |
0.0165 KCS |
| 2023-06-08 |
0.0167 KCS |
18,875.5374 |
0.0167 KCS |
0.0164 KCS |
0.0169 KCS |
0.0168 KCS |
| 2023-06-07 |
0.0165 KCS |
25,159.5483 |
0.0167 KCS |
0.0163 KCS |
0.0167 KCS |
0.0166 KCS |
| 2023-06-06 |
0.0164 KCS |
28,848.4554 |
0.0161 KCS |
0.0160 KCS |
0.0168 KCS |
0.0168 KCS |
| 2023-06-05 |
0.0162 KCS |
40,600.9423 |
0.0172 KCS |
0.0155 KCS |
0.0172 KCS |
0.0161 KCS |
| 2023-06-04 |
0.0170 KCS |
7,519.0285 |
0.0173 KCS |
0.0168 KCS |
0.0173 KCS |
0.0170 KCS |
| 2023-06-03 |
0.0174 KCS |
9,364.9386 |
0.0175 KCS |
0.0171 KCS |
0.0176 KCS |
0.0171 KCS |
| 2023-06-02 |
0.0175 KCS |
31,843.0960 |
0.0175 KCS |
0.0169 KCS |
0.0180 KCS |
0.0176 KCS |
| 2023-06-01 |
0.0188 KCS |
125,418.9573 |
0.0180 KCS |
0.0176 KCS |
0.0203 KCS |
0.0177 KCS |
| 2023-05-31 |
0.0179 KCS |
85,003.5809 |
0.0176 KCS |
0.0174 KCS |
0.0185 KCS |
0.0181 KCS |
| 2023-05-30 |
0.0172 KCS |
21,524.7928 |
0.0169 KCS |
0.0167 KCS |
0.0176 KCS |
0.0175 KCS |
| 2023-05-29 |
0.0169 KCS |
29,334.7054 |
0.0165 KCS |
0.0163 KCS |
0.0173 KCS |
0.0170 KCS |
| 2023-05-28 |
0.0162 KCS |
15,317.1555 |
0.0161 KCS |
0.0159 KCS |
0.0165 KCS |
0.0165 KCS |
| 2023-05-27 |
0.0160 KCS |
11,800.8720 |
0.0157 KCS |
0.0156 KCS |
0.0163 KCS |
0.0161 KCS |
| 2023-05-26 |
0.0157 KCS |
8,669.4920 |
0.0159 KCS |
0.0156 KCS |
0.0159 KCS |
0.0156 KCS |
| 2023-05-25 |
0.0157 KCS |
14,205.3343 |
0.0160 KCS |
0.0155 KCS |
0.0160 KCS |
0.0160 KCS |
| 2023-05-24 |
0.0157 KCS |
26,589.5672 |
0.0164 KCS |
0.0152 KCS |
0.0164 KCS |
0.0157 KCS |
| 2023-05-23 |
0.0164 KCS |
11,047.6582 |
0.0163 KCS |
0.0162 KCS |
0.0167 KCS |
0.0165 KCS |
| 2023-05-22 |
0.0162 KCS |
7,627.8643 |
0.0160 KCS |
0.0159 KCS |
0.0165 KCS |
0.0164 KCS |
| 2023-05-21 |
0.0161 KCS |
9,000.2748 |
0.0163 KCS |
0.0160 KCS |
0.0164 KCS |
0.0162 KCS |
| 2023-05-20 |
0.0163 KCS |
9,379.1160 |
0.0166 KCS |
0.0161 KCS |
0.0166 KCS |
0.0162 KCS |
| 2023-05-19 |
0.0166 KCS |
22,431.5190 |
0.0162 KCS |
0.0161 KCS |
0.0170 KCS |
0.0168 KCS |
| 2023-05-18 |
0.0162 KCS |
20,244.3025 |
0.0165 KCS |
0.0159 KCS |
0.0166 KCS |
0.0162 KCS |
| 2023-05-17 |
0.0165 KCS |
23,620.6442 |
0.0164 KCS |
0.0161 KCS |
0.0168 KCS |
0.0165 KCS |
| 2023-05-16 |
0.0162 KCS |
22,733.5883 |
0.0164 KCS |
0.0160 KCS |
0.0164 KCS |
0.0163 KCS |
| 2023-05-15 |
0.0162 KCS |
48,761.9381 |
0.0154 KCS |
0.0152 KCS |
0.0172 KCS |
0.0171 KCS |
| 2023-05-14 |
0.0152 KCS |
13,939.8585 |
0.0153 KCS |
0.0150 KCS |
0.0154 KCS |
0.0153 KCS |
| 2023-05-13 |
0.0152 KCS |
11,613.7797 |
0.0151 KCS |
0.0149 KCS |
0.0155 KCS |
0.0153 KCS |
| 2023-05-12 |
0.0148 KCS |
33,530.4450 |
0.0148 KCS |
0.0145 KCS |
0.0152 KCS |
0.0151 KCS |
| 2023-05-11 |
0.0152 KCS |
28,178.7102 |
0.0157 KCS |
0.0148 KCS |
0.0158 KCS |
0.0149 KCS |
| 2023-05-10 |
0.0154 KCS |
54,323.2397 |
0.0154 KCS |
0.0150 KCS |
0.0158 KCS |
0.0158 KCS |
| 2023-05-09 |
0.0156 KCS |
19,547.5284 |
0.0157 KCS |
0.0152 KCS |
0.0159 KCS |
0.0154 KCS |
| 2023-05-08 |
0.0156 KCS |
54,390.7264 |
0.0164 KCS |
0.0149 KCS |
0.0164 KCS |
0.0156 KCS |
| 2023-05-07 |
0.0166 KCS |
11,612.5599 |
0.0168 KCS |
0.0163 KCS |
0.0169 KCS |
0.0163 KCS |
| 2023-05-06 |
0.0169 KCS |
28,952.7478 |
0.0174 KCS |
0.0165 KCS |
0.0175 KCS |
0.0169 KCS |
| 2023-05-05 |
0.0167 KCS |
33,339.3979 |
0.0170 KCS |
0.0164 KCS |
0.0176 KCS |
0.0175 KCS |