Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0118 KCS |
48,876.6130 |
0.0117 KCS |
0.0117 KCS |
0.0120 KCS |
0.0119 KCS |
| 2022-09-13 |
0.0123 KCS |
50,992.7408 |
0.0132 KCS |
0.0116 KCS |
0.0133 KCS |
0.0120 KCS |
| 2022-09-12 |
0.0122 KCS |
52,959.6851 |
0.0119 KCS |
0.0119 KCS |
0.0137 KCS |
0.0130 KCS |
| 2022-09-11 |
0.0120 KCS |
40,065.1937 |
0.0120 KCS |
0.0119 KCS |
0.0124 KCS |
0.0121 KCS |
| 2022-09-10 |
0.0116 KCS |
23,924.5910 |
0.0117 KCS |
0.0116 KCS |
0.0119 KCS |
0.0117 KCS |
| 2022-09-09 |
0.0114 KCS |
33,784.1942 |
0.0113 KCS |
0.0112 KCS |
0.0118 KCS |
0.0115 KCS |
| 2022-09-08 |
0.0112 KCS |
108,493.2288 |
0.0114 KCS |
0.0110 KCS |
0.0114 KCS |
0.0112 KCS |
| 2022-09-07 |
0.0110 KCS |
27,599.0205 |
0.0109 KCS |
0.0107 KCS |
0.0114 KCS |
0.0113 KCS |
| 2022-09-06 |
0.0113 KCS |
5,080.4868 |
0.0111 KCS |
0.0108 KCS |
0.0116 KCS |
0.0109 KCS |
| 2022-09-05 |
0.0109 KCS |
4,940.5912 |
0.0112 KCS |
0.0108 KCS |
0.0112 KCS |
0.0110 KCS |
| 2022-09-04 |
0.0111 KCS |
509.9672 |
0.0111 KCS |
0.0110 KCS |
0.0112 KCS |
0.0110 KCS |
| 2022-09-03 |
0.0112 KCS |
218.8181 |
0.0112 KCS |
0.0111 KCS |
0.0113 KCS |
0.0112 KCS |
| 2022-09-02 |
0.0114 KCS |
1,595.5289 |
0.0114 KCS |
0.0112 KCS |
0.0116 KCS |
0.0112 KCS |
| 2022-09-01 |
0.0114 KCS |
915.7873 |
0.0114 KCS |
0.0112 KCS |
0.0115 KCS |
0.0114 KCS |
| 2022-08-31 |
0.0116 KCS |
3,286.2314 |
0.0115 KCS |
0.0115 KCS |
0.0117 KCS |
0.0115 KCS |
| 2022-08-30 |
0.0115 KCS |
3,096.7631 |
0.0117 KCS |
0.0113 KCS |
0.0117 KCS |
0.0114 KCS |
| 2022-08-29 |
0.0115 KCS |
1,702.4182 |
0.0112 KCS |
0.0111 KCS |
0.0116 KCS |
0.0116 KCS |
| 2022-08-28 |
0.0113 KCS |
294.0448 |
0.0113 KCS |
0.0112 KCS |
0.0114 KCS |
0.0114 KCS |
| 2022-08-27 |
0.0112 KCS |
652.2241 |
0.0111 KCS |
0.0110 KCS |
0.0113 KCS |
0.0113 KCS |
| 2022-08-26 |
0.0114 KCS |
5,528.3848 |
0.0118 KCS |
0.0112 KCS |
0.0119 KCS |
0.0112 KCS |
| 2022-08-25 |
0.0120 KCS |
3,280.4850 |
0.0120 KCS |
0.0117 KCS |
0.0124 KCS |
0.0118 KCS |
| 2022-08-24 |
0.0117 KCS |
5,166.3481 |
0.0116 KCS |
0.0115 KCS |
0.0121 KCS |
0.0119 KCS |
| 2022-08-23 |
0.0116 KCS |
1,323.4587 |
0.0117 KCS |
0.0113 KCS |
0.0118 KCS |
0.0116 KCS |
| 2022-08-22 |
0.0114 KCS |
14,583.1124 |
0.0112 KCS |
0.0108 KCS |
0.0117 KCS |
0.0114 KCS |
| 2022-08-21 |
0.0114 KCS |
5,088.5315 |
0.0109 KCS |
0.0109 KCS |
0.0115 KCS |
0.0112 KCS |
| 2022-08-20 |
0.0114 KCS |
22,560.4330 |
0.0114 KCS |
0.0107 KCS |
0.0116 KCS |
0.0110 KCS |
| 2022-08-19 |
0.0111 KCS |
14,257.9397 |
0.0114 KCS |
0.0108 KCS |
0.0115 KCS |
0.0113 KCS |
| 2022-08-18 |
0.0120 KCS |
6,074.4124 |
0.0120 KCS |
0.0117 KCS |
0.0122 KCS |
0.0119 KCS |
| 2022-08-17 |
0.0122 KCS |
10,277.7492 |
0.0126 KCS |
0.0119 KCS |
0.0127 KCS |
0.0119 KCS |
| 2022-08-16 |
0.0126 KCS |
10,079.1630 |
0.0128 KCS |
0.0124 KCS |
0.0128 KCS |
0.0125 KCS |
| 2022-08-15 |
0.0130 KCS |
7,757.8579 |
0.0131 KCS |
0.0126 KCS |
0.0135 KCS |
0.0129 KCS |
| 2022-08-14 |
0.0134 KCS |
3,285.0685 |
0.0134 KCS |
0.0130 KCS |
0.0138 KCS |
0.0132 KCS |
| 2022-08-13 |
0.0132 KCS |
22,030.1326 |
0.0137 KCS |
0.0130 KCS |
0.0140 KCS |
0.0134 KCS |
| 2022-08-12 |
0.0135 KCS |
3,033.0908 |
0.0134 KCS |
0.0131 KCS |
0.0138 KCS |
0.0135 KCS |
| 2022-08-11 |
0.0133 KCS |
22,776.4233 |
0.0136 KCS |
0.0132 KCS |
0.0137 KCS |
0.0134 KCS |
| 2022-08-10 |
0.0133 KCS |
9,525.0084 |
0.0132 KCS |
0.0129 KCS |
0.0136 KCS |
0.0134 KCS |
| 2022-08-09 |
0.0134 KCS |
15,181.1010 |
0.0139 KCS |
0.0130 KCS |
0.0142 KCS |
0.0134 KCS |
| 2022-08-08 |
0.0136 KCS |
17,193.9665 |
0.0121 KCS |
0.0121 KCS |
0.0147 KCS |
0.0139 KCS |
| 2022-08-07 |
0.0120 KCS |
1,877.9854 |
0.0122 KCS |
0.0119 KCS |
0.0122 KCS |
0.0120 KCS |
| 2022-08-06 |
0.0125 KCS |
1,371.8531 |
0.0126 KCS |
0.0122 KCS |
0.0127 KCS |
0.0123 KCS |
| 2022-08-05 |
0.0123 KCS |
5,866.5621 |
0.0120 KCS |
0.0120 KCS |
0.0126 KCS |
0.0125 KCS |
| 2022-08-04 |
0.0122 KCS |
14,894.7100 |
0.0118 KCS |
0.0118 KCS |
0.0124 KCS |
0.0119 KCS |
| 2022-08-03 |
0.0120 KCS |
4,585.7781 |
0.0118 KCS |
0.0116 KCS |
0.0123 KCS |
0.0122 KCS |
| 2022-08-02 |
0.0120 KCS |
23,552.8557 |
0.0124 KCS |
0.0116 KCS |
0.0125 KCS |
0.0121 KCS |
| 2022-08-01 |
0.0128 KCS |
3,907.3691 |
0.0127 KCS |
0.0124 KCS |
0.0130 KCS |
0.0124 KCS |
| 2022-07-31 |
0.0134 KCS |
11,904.5505 |
0.0131 KCS |
0.0129 KCS |
0.0135 KCS |
0.0134 KCS |
| 2022-07-30 |
0.0131 KCS |
135,801.4955 |
0.0125 KCS |
0.0124 KCS |
0.0140 KCS |
0.0128 KCS |
| 2022-07-29 |
0.0123 KCS |
51,952.4962 |
0.0113 KCS |
0.0113 KCS |
0.0135 KCS |
0.0123 KCS |
| 2022-07-28 |
0.0111 KCS |
32,024.8696 |
0.0108 KCS |
0.0107 KCS |
0.0113 KCS |
0.0112 KCS |
| 2022-07-27 |
0.0101 KCS |
11,014.0078 |
0.0101 KCS |
0.0096 KCS |
0.0107 KCS |
0.0107 KCS |