Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.0086 KCS |
4,362.0844 |
0.0088 KCS |
0.0085 KCS |
0.0088 KCS |
0.0085 KCS |
| 2022-10-14 |
0.0093 KCS |
11,673.2731 |
0.0093 KCS |
0.0089 KCS |
0.0095 KCS |
0.0090 KCS |
| 2022-10-13 |
0.0094 KCS |
8,746.5721 |
0.0097 KCS |
0.0089 KCS |
0.0097 KCS |
0.0094 KCS |
| 2022-10-12 |
0.0101 KCS |
6,117.6846 |
0.0102 KCS |
0.0099 KCS |
0.0102 KCS |
0.0099 KCS |
| 2022-10-11 |
0.0103 KCS |
45,550.8936 |
0.0104 KCS |
0.0102 KCS |
0.0104 KCS |
0.0102 KCS |
| 2022-10-10 |
0.0106 KCS |
38,220.7260 |
0.0107 KCS |
0.0105 KCS |
0.0107 KCS |
0.0106 KCS |
| 2022-10-09 |
0.0107 KCS |
87.2735 |
0.0107 KCS |
0.0106 KCS |
0.0107 KCS |
0.0107 KCS |
| 2022-10-08 |
0.0108 KCS |
2,077.6701 |
0.0108 KCS |
0.0107 KCS |
0.0109 KCS |
0.0108 KCS |
| 2022-10-07 |
0.0108 KCS |
6,088.7435 |
0.0110 KCS |
0.0106 KCS |
0.0110 KCS |
0.0108 KCS |
| 2022-10-06 |
0.0113 KCS |
20,356.3006 |
0.0110 KCS |
0.0109 KCS |
0.0113 KCS |
0.0112 KCS |
| 2022-10-05 |
0.0109 KCS |
1,607.4221 |
0.0110 KCS |
0.0108 KCS |
0.0110 KCS |
0.0109 KCS |
| 2022-10-04 |
0.0108 KCS |
4,128.2354 |
0.0107 KCS |
0.0107 KCS |
0.0110 KCS |
0.0110 KCS |
| 2022-10-03 |
0.0106 KCS |
24,864.8055 |
0.0105 KCS |
0.0104 KCS |
0.0107 KCS |
0.0107 KCS |
| 2022-10-02 |
0.0106 KCS |
1,601.7835 |
0.0107 KCS |
0.0105 KCS |
0.0107 KCS |
0.0106 KCS |
| 2022-10-01 |
0.0107 KCS |
209.3831 |
0.0108 KCS |
0.0107 KCS |
0.0108 KCS |
0.0107 KCS |
| 2022-09-30 |
0.0107 KCS |
1,998.0303 |
0.0107 KCS |
0.0106 KCS |
0.0109 KCS |
0.0108 KCS |
| 2022-09-29 |
0.0107 KCS |
549.2055 |
0.0107 KCS |
0.0106 KCS |
0.0108 KCS |
0.0106 KCS |
| 2022-09-28 |
0.0108 KCS |
16,609.1907 |
0.0110 KCS |
0.0106 KCS |
0.0110 KCS |
0.0108 KCS |
| 2022-09-27 |
0.0112 KCS |
44,285.3859 |
0.0113 KCS |
0.0110 KCS |
0.0114 KCS |
0.0110 KCS |
| 2022-09-26 |
0.0112 KCS |
36,505.4884 |
0.0114 KCS |
0.0111 KCS |
0.0115 KCS |
0.0112 KCS |
| 2022-09-25 |
0.0119 KCS |
56,202.3559 |
0.0114 KCS |
0.0114 KCS |
0.0120 KCS |
0.0115 KCS |
| 2022-09-24 |
0.0114 KCS |
391.5217 |
0.0114 KCS |
0.0113 KCS |
0.0115 KCS |
0.0114 KCS |
| 2022-09-23 |
0.0113 KCS |
2,588.2808 |
0.0113 KCS |
0.0111 KCS |
0.0114 KCS |
0.0114 KCS |
| 2022-09-22 |
0.0110 KCS |
6,783.4283 |
0.0107 KCS |
0.0107 KCS |
0.0114 KCS |
0.0113 KCS |
| 2022-09-21 |
0.0108 KCS |
1,247.8953 |
0.0109 KCS |
0.0107 KCS |
0.0111 KCS |
0.0111 KCS |
| 2022-09-20 |
0.0111 KCS |
3,372.1781 |
0.0111 KCS |
0.0109 KCS |
0.0113 KCS |
0.0110 KCS |
| 2022-09-19 |
0.0113 KCS |
1,249.8652 |
0.0112 KCS |
0.0110 KCS |
0.0115 KCS |
0.0111 KCS |
| 2022-09-18 |
0.0116 KCS |
18,872.6462 |
0.0117 KCS |
0.0114 KCS |
0.0118 KCS |
0.0114 KCS |
| 2022-09-17 |
0.0117 KCS |
2,811.9655 |
0.0116 KCS |
0.0116 KCS |
0.0119 KCS |
0.0117 KCS |
| 2022-09-16 |
0.0118 KCS |
35,178.5503 |
0.0119 KCS |
0.0115 KCS |
0.0120 KCS |
0.0116 KCS |
| 2022-09-15 |
0.0120 KCS |
58,941.2956 |
0.0120 KCS |
0.0117 KCS |
0.0123 KCS |
0.0119 KCS |
| 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 |