Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0160 KCS |
91,900.0199 |
0.0167 KCS |
0.0146 KCS |
0.0171 KCS |
0.0157 KCS |
| 2023-03-14 |
0.0167 KCS |
102,911.7246 |
0.0163 KCS |
0.0157 KCS |
0.0174 KCS |
0.0165 KCS |
| 2023-03-13 |
0.0158 KCS |
90,832.7300 |
0.0151 KCS |
0.0150 KCS |
0.0165 KCS |
0.0161 KCS |
| 2023-03-12 |
0.0141 KCS |
45,859.1400 |
0.0136 KCS |
0.0134 KCS |
0.0153 KCS |
0.0152 KCS |
| 2023-03-11 |
0.0139 KCS |
41,368.0884 |
0.0143 KCS |
0.0133 KCS |
0.0147 KCS |
0.0136 KCS |
| 2023-03-10 |
0.0142 KCS |
86,822.0569 |
0.0143 KCS |
0.0136 KCS |
0.0148 KCS |
0.0143 KCS |
| 2023-03-09 |
0.0148 KCS |
32,718.3158 |
0.0149 KCS |
0.0144 KCS |
0.0151 KCS |
0.0146 KCS |
| 2023-03-08 |
0.0151 KCS |
59,614.7741 |
0.0161 KCS |
0.0144 KCS |
0.0162 KCS |
0.0147 KCS |
| 2023-03-07 |
0.0162 KCS |
28,044.3777 |
0.0167 KCS |
0.0158 KCS |
0.0169 KCS |
0.0159 KCS |
| 2023-03-06 |
0.0163 KCS |
17,303.3874 |
0.0162 KCS |
0.0159 KCS |
0.0167 KCS |
0.0163 KCS |
| 2023-03-05 |
0.0166 KCS |
16,597.6989 |
0.0165 KCS |
0.0163 KCS |
0.0170 KCS |
0.0163 KCS |
| 2023-03-04 |
0.0165 KCS |
28,303.7484 |
0.0171 KCS |
0.0158 KCS |
0.0173 KCS |
0.0162 KCS |
| 2023-03-03 |
0.0168 KCS |
45,986.2778 |
0.0175 KCS |
0.0159 KCS |
0.0175 KCS |
0.0169 KCS |
| 2023-03-02 |
0.0175 KCS |
12,205.4634 |
0.0180 KCS |
0.0171 KCS |
0.0181 KCS |
0.0175 KCS |
| 2023-03-01 |
0.0179 KCS |
22,922.4864 |
0.0175 KCS |
0.0174 KCS |
0.0183 KCS |
0.0181 KCS |
| 2023-02-28 |
0.0182 KCS |
67,632.0002 |
0.0180 KCS |
0.0177 KCS |
0.0190 KCS |
0.0178 KCS |
| 2023-02-27 |
0.0183 KCS |
23,973.6803 |
0.0184 KCS |
0.0176 KCS |
0.0186 KCS |
0.0177 KCS |
| 2023-02-26 |
0.0182 KCS |
42,763.3484 |
0.0175 KCS |
0.0174 KCS |
0.0187 KCS |
0.0185 KCS |
| 2023-02-25 |
0.0174 KCS |
24,236.0095 |
0.0180 KCS |
0.0169 KCS |
0.0182 KCS |
0.0169 KCS |
| 2023-02-24 |
0.0184 KCS |
40,073.3026 |
0.0184 KCS |
0.0178 KCS |
0.0190 KCS |
0.0180 KCS |
| 2023-02-23 |
0.0188 KCS |
57,020.6536 |
0.0186 KCS |
0.0181 KCS |
0.0196 KCS |
0.0186 KCS |
| 2023-02-22 |
0.0181 KCS |
32,466.1671 |
0.0186 KCS |
0.0176 KCS |
0.0187 KCS |
0.0183 KCS |
| 2023-02-21 |
0.0187 KCS |
186,231.6395 |
0.0187 KCS |
0.0183 KCS |
0.0198 KCS |
0.0185 KCS |
| 2023-02-20 |
0.0186 KCS |
50,676.4797 |
0.0190 KCS |
0.0176 KCS |
0.0192 KCS |
0.0186 KCS |
| 2023-02-19 |
0.0198 KCS |
54,269.7773 |
0.0199 KCS |
0.0188 KCS |
0.0206 KCS |
0.0190 KCS |
| 2023-02-18 |
0.0196 KCS |
58,996.2780 |
0.0192 KCS |
0.0189 KCS |
0.0202 KCS |
0.0197 KCS |
| 2023-02-17 |
0.0196 KCS |
33,877.3294 |
0.0194 KCS |
0.0192 KCS |
0.0201 KCS |
0.0193 KCS |
| 2023-02-16 |
0.0210 KCS |
53,260.0237 |
0.0220 KCS |
0.0202 KCS |
0.0221 KCS |
0.0207 KCS |
| 2023-02-15 |
0.0215 KCS |
66,943.5588 |
0.0208 KCS |
0.0205 KCS |
0.0224 KCS |
0.0221 KCS |
| 2023-02-14 |
0.0200 KCS |
130,172.8255 |
0.0185 KCS |
0.0184 KCS |
0.0216 KCS |
0.0207 KCS |
| 2023-02-13 |
0.0186 KCS |
50,564.6164 |
0.0192 KCS |
0.0178 KCS |
0.0194 KCS |
0.0182 KCS |
| 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 |