Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0202 KCS |
37,329.3448 |
0.0198 KCS |
0.0196 KCS |
0.0209 KCS |
0.0198 KCS |
| 2023-02-11 |
0.0200 KCS |
45,013.3529 |
0.0206 KCS |
0.0193 KCS |
0.0207 KCS |
0.0199 KCS |
| 2023-02-10 |
0.0195 KCS |
101,695.0370 |
0.0180 KCS |
0.0178 KCS |
0.0217 KCS |
0.0209 KCS |
| 2023-02-09 |
0.0199 KCS |
79,953.4149 |
0.0202 KCS |
0.0176 KCS |
0.0217 KCS |
0.0183 KCS |
| 2023-02-08 |
0.0220 KCS |
78,641.7081 |
0.0240 KCS |
0.0200 KCS |
0.0241 KCS |
0.0204 KCS |
| 2023-02-07 |
0.0197 KCS |
342,811.9446 |
0.0151 KCS |
0.0151 KCS |
0.0242 KCS |
0.0241 KCS |
| 2023-02-06 |
0.0153 KCS |
122,436.3180 |
0.0152 KCS |
0.0145 KCS |
0.0161 KCS |
0.0151 KCS |
| 2023-02-05 |
0.0135 KCS |
135,132.3224 |
0.0130 KCS |
0.0124 KCS |
0.0150 KCS |
0.0146 KCS |
| 2023-02-04 |
0.0116 KCS |
30,121.2131 |
0.0113 KCS |
0.0112 KCS |
0.0120 KCS |
0.0119 KCS |
| 2023-02-03 |
0.0112 KCS |
27,328.7599 |
0.0110 KCS |
0.0109 KCS |
0.0116 KCS |
0.0112 KCS |
| 2023-02-02 |
0.0111 KCS |
26,034.6870 |
0.0110 KCS |
0.0108 KCS |
0.0115 KCS |
0.0111 KCS |
| 2023-02-01 |
0.0106 KCS |
31,699.3129 |
0.0107 KCS |
0.0101 KCS |
0.0111 KCS |
0.0110 KCS |
| 2023-01-31 |
0.0108 KCS |
16,454.1585 |
0.0106 KCS |
0.0106 KCS |
0.0109 KCS |
0.0109 KCS |
| 2023-01-30 |
0.0111 KCS |
53,822.6612 |
0.0115 KCS |
0.0103 KCS |
0.0117 KCS |
0.0105 KCS |
| 2023-01-29 |
0.0115 KCS |
13,376.6955 |
0.0115 KCS |
0.0113 KCS |
0.0117 KCS |
0.0116 KCS |
| 2023-01-28 |
0.0120 KCS |
16,872.9678 |
0.0122 KCS |
0.0116 KCS |
0.0124 KCS |
0.0117 KCS |
| 2023-01-27 |
0.0119 KCS |
22,094.7021 |
0.0118 KCS |
0.0115 KCS |
0.0123 KCS |
0.0121 KCS |
| 2023-01-26 |
0.0117 KCS |
23,124.9866 |
0.0119 KCS |
0.0114 KCS |
0.0120 KCS |
0.0117 KCS |
| 2023-01-25 |
0.0117 KCS |
25,775.5646 |
0.0116 KCS |
0.0111 KCS |
0.0124 KCS |
0.0115 KCS |
| 2023-01-24 |
0.0116 KCS |
37,527.4471 |
0.0112 KCS |
0.0111 KCS |
0.0123 KCS |
0.0116 KCS |
| 2023-01-23 |
0.0112 KCS |
30,069.5476 |
0.0105 KCS |
0.0105 KCS |
0.0117 KCS |
0.0112 KCS |
| 2023-01-22 |
0.0105 KCS |
18,659.6389 |
0.0104 KCS |
0.0102 KCS |
0.0109 KCS |
0.0102 KCS |
| 2023-01-21 |
0.0105 KCS |
13,964.7422 |
0.0104 KCS |
0.0102 KCS |
0.0107 KCS |
0.0106 KCS |
| 2023-01-20 |
0.0102 KCS |
13,566.4302 |
0.0101 KCS |
0.0100 KCS |
0.0105 KCS |
0.0104 KCS |
| 2023-01-19 |
0.0100 KCS |
13,163.5819 |
0.0098 KCS |
0.0097 KCS |
0.0102 KCS |
0.0101 KCS |
| 2023-01-18 |
0.0100 KCS |
64,202.2618 |
0.0105 KCS |
0.0091 KCS |
0.0105 KCS |
0.0101 KCS |
| 2023-01-17 |
0.0108 KCS |
51,103.5796 |
0.0104 KCS |
0.0104 KCS |
0.0118 KCS |
0.0105 KCS |
| 2023-01-16 |
0.0106 KCS |
27,562.6479 |
0.0107 KCS |
0.0103 KCS |
0.0112 KCS |
0.0105 KCS |
| 2023-01-15 |
0.0108 KCS |
86,627.6778 |
0.0104 KCS |
0.0095 KCS |
0.0120 KCS |
0.0108 KCS |
| 2023-01-14 |
0.0101 KCS |
49,959.7194 |
0.0101 KCS |
0.0093 KCS |
0.0106 KCS |
0.0101 KCS |
| 2023-01-13 |
0.0101 KCS |
40,299.1735 |
0.0099 KCS |
0.0097 KCS |
0.0105 KCS |
0.0101 KCS |
| 2023-01-12 |
0.0099 KCS |
23,126.1502 |
0.0101 KCS |
0.0095 KCS |
0.0102 KCS |
0.0100 KCS |
| 2023-01-11 |
0.0101 KCS |
16,711.0842 |
0.0104 KCS |
0.0097 KCS |
0.0105 KCS |
0.0101 KCS |
| 2023-01-10 |
0.0103 KCS |
20,828.9911 |
0.0103 KCS |
0.0100 KCS |
0.0106 KCS |
0.0103 KCS |
| 2023-01-09 |
0.0103 KCS |
28,823.0335 |
0.0103 KCS |
0.0101 KCS |
0.0106 KCS |
0.0103 KCS |
| 2023-01-08 |
0.0099 KCS |
43,117.6637 |
0.0095 KCS |
0.0092 KCS |
0.0105 KCS |
0.0100 KCS |
| 2023-01-07 |
0.0093 KCS |
9,195.9284 |
0.0092 KCS |
0.0091 KCS |
0.0094 KCS |
0.0093 KCS |
| 2023-01-06 |
0.0091 KCS |
13,485.1891 |
0.0092 KCS |
0.0088 KCS |
0.0094 KCS |
0.0093 KCS |
| 2023-01-05 |
0.0094 KCS |
75,480.4199 |
0.0091 KCS |
0.0090 KCS |
0.0102 KCS |
0.0092 KCS |
| 2023-01-04 |
0.0091 KCS |
6,719.0290 |
0.0091 KCS |
0.0090 KCS |
0.0092 KCS |
0.0090 KCS |
| 2023-01-03 |
0.0090 KCS |
8,691.0882 |
0.0090 KCS |
0.0089 KCS |
0.0091 KCS |
0.0090 KCS |
| 2023-01-02 |
0.0088 KCS |
7,736.5377 |
0.0087 KCS |
0.0086 KCS |
0.0091 KCS |
0.0091 KCS |
| 2023-01-01 |
0.0085 KCS |
22,867.5829 |
0.0086 KCS |
0.0082 KCS |
0.0087 KCS |
0.0086 KCS |
| 2022-12-31 |
0.0086 KCS |
1,833.9020 |
0.0084 KCS |
0.0084 KCS |
0.0086 KCS |
0.0086 KCS |
| 2022-12-30 |
0.0084 KCS |
3,009.1658 |
0.0084 KCS |
0.0083 KCS |
0.0085 KCS |
0.0084 KCS |
| 2022-12-29 |
0.0087 KCS |
6,082.8672 |
0.0087 KCS |
0.0085 KCS |
0.0088 KCS |
0.0086 KCS |
| 2022-12-28 |
0.0089 KCS |
6,650.3231 |
0.0092 KCS |
0.0087 KCS |
0.0092 KCS |
0.0089 KCS |
| 2022-12-27 |
0.0091 KCS |
6,591.8501 |
0.0091 KCS |
0.0090 KCS |
0.0093 KCS |
0.0092 KCS |
| 2022-12-26 |
0.0092 KCS |
11,967.2095 |
0.0088 KCS |
0.0088 KCS |
0.0093 KCS |
0.0091 KCS |
| 2022-12-25 |
0.0088 KCS |
3,337.2948 |
0.0090 KCS |
0.0086 KCS |
0.0090 KCS |
0.0087 KCS |