Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0098 KCS |
16,670.7398 |
0.0095 KCS |
0.0094 KCS |
0.0100 KCS |
0.0096 KCS |
| 2022-06-05 |
0.0099 KCS |
21,952.7444 |
0.0098 KCS |
0.0094 KCS |
0.0103 KCS |
0.0096 KCS |
| 2022-06-04 |
0.0095 KCS |
36,687.9390 |
0.0087 KCS |
0.0084 KCS |
0.0101 KCS |
0.0098 KCS |
| 2022-06-03 |
0.0086 KCS |
7,526.7666 |
0.0086 KCS |
0.0083 KCS |
0.0088 KCS |
0.0088 KCS |
| 2022-06-02 |
0.0087 KCS |
17,767.4965 |
0.0088 KCS |
0.0083 KCS |
0.0088 KCS |
0.0087 KCS |
| 2022-06-01 |
0.0090 KCS |
19,045.4084 |
0.0092 KCS |
0.0085 KCS |
0.0093 KCS |
0.0088 KCS |
| 2022-05-31 |
0.0089 KCS |
2,363.9932 |
0.0093 KCS |
0.0088 KCS |
0.0094 KCS |
0.0092 KCS |
| 2022-05-30 |
0.0091 KCS |
2,504.5847 |
0.0086 KCS |
0.0086 KCS |
0.0093 KCS |
0.0090 KCS |
| 2022-05-29 |
0.0087 KCS |
3,064.3804 |
0.0088 KCS |
0.0086 KCS |
0.0090 KCS |
0.0087 KCS |
| 2022-05-28 |
0.0090 KCS |
1,896.2571 |
0.0090 KCS |
0.0087 KCS |
0.0093 KCS |
0.0089 KCS |
| 2022-05-27 |
0.0090 KCS |
13,453.7292 |
0.0090 KCS |
0.0086 KCS |
0.0093 KCS |
0.0089 KCS |
| 2022-05-26 |
0.0089 KCS |
7,490.7425 |
0.0094 KCS |
0.0087 KCS |
0.0094 KCS |
0.0091 KCS |
| 2022-05-25 |
0.0095 KCS |
5,850.4196 |
0.0097 KCS |
0.0093 KCS |
0.0097 KCS |
0.0095 KCS |
| 2022-05-24 |
0.0094 KCS |
18,015.4073 |
0.0095 KCS |
0.0089 KCS |
0.0099 KCS |
0.0099 KCS |
| 2022-05-23 |
0.0100 KCS |
54,513.7564 |
0.0095 KCS |
0.0093 KCS |
0.0102 KCS |
0.0096 KCS |
| 2022-05-22 |
0.0097 KCS |
20,282.8463 |
0.0099 KCS |
0.0096 KCS |
0.0102 KCS |
0.0096 KCS |
| 2022-05-21 |
0.0099 KCS |
42,051.2863 |
0.0098 KCS |
0.0094 KCS |
0.0102 KCS |
0.0099 KCS |
| 2022-05-20 |
0.0101 KCS |
12,495.2585 |
0.0104 KCS |
0.0099 KCS |
0.0106 KCS |
0.0099 KCS |
| 2022-05-19 |
0.0108 KCS |
40,652.5177 |
0.0111 KCS |
0.0103 KCS |
0.0112 KCS |
0.0106 KCS |
| 2022-05-18 |
0.0115 KCS |
31,173.0587 |
0.0122 KCS |
0.0109 KCS |
0.0123 KCS |
0.0109 KCS |
| 2022-05-17 |
0.0126 KCS |
7,759.4545 |
0.0128 KCS |
0.0118 KCS |
0.0133 KCS |
0.0121 KCS |
| 2022-05-16 |
0.0131 KCS |
17,285.5823 |
0.0138 KCS |
0.0128 KCS |
0.0142 KCS |
0.0131 KCS |
| 2022-05-15 |
0.0146 KCS |
25,050.2208 |
0.0148 KCS |
0.0136 KCS |
0.0156 KCS |
0.0139 KCS |
| 2022-05-14 |
0.0129 KCS |
75,772.4717 |
0.0118 KCS |
0.0118 KCS |
0.0144 KCS |
0.0144 KCS |
| 2022-05-13 |
0.0126 KCS |
27,928.0158 |
0.0123 KCS |
0.0118 KCS |
0.0134 KCS |
0.0120 KCS |
| 2022-05-12 |
0.0132 KCS |
120,340.0412 |
0.0132 KCS |
0.0121 KCS |
0.0141 KCS |
0.0127 KCS |
| 2022-05-11 |
0.0151 KCS |
82,975.6463 |
0.0176 KCS |
0.0126 KCS |
0.0180 KCS |
0.0132 KCS |
| 2022-05-10 |
0.0172 KCS |
19,441.2293 |
0.0175 KCS |
0.0168 KCS |
0.0182 KCS |
0.0176 KCS |
| 2022-05-09 |
0.0186 KCS |
7,523.9036 |
0.0188 KCS |
0.0179 KCS |
0.0192 KCS |
0.0184 KCS |
| 2022-05-08 |
0.0188 KCS |
2,498.8396 |
0.0174 KCS |
0.0173 KCS |
0.0191 KCS |
0.0190 KCS |
| 2022-05-07 |
0.0175 KCS |
3,405.0019 |
0.0175 KCS |
0.0172 KCS |
0.0177 KCS |
0.0175 KCS |
| 2022-05-06 |
0.0171 KCS |
6,680.7830 |
0.0173 KCS |
0.0166 KCS |
0.0174 KCS |
0.0172 KCS |
| 2022-05-05 |
0.0182 KCS |
20,748.6801 |
0.0185 KCS |
0.0169 KCS |
0.0188 KCS |
0.0172 KCS |
| 2022-05-04 |
0.0179 KCS |
5,223.1420 |
0.0181 KCS |
0.0174 KCS |
0.0186 KCS |
0.0186 KCS |
| 2022-05-03 |
0.0177 KCS |
12,871.0051 |
0.0169 KCS |
0.0169 KCS |
0.0189 KCS |
0.0177 KCS |
| 2022-05-02 |
0.0171 KCS |
7,092.1011 |
0.0177 KCS |
0.0166 KCS |
0.0177 KCS |
0.0170 KCS |
| 2022-05-01 |
0.0178 KCS |
5,363.5866 |
0.0177 KCS |
0.0174 KCS |
0.0182 KCS |
0.0180 KCS |
| 2022-04-30 |
0.0185 KCS |
14,443.2640 |
0.0185 KCS |
0.0180 KCS |
0.0192 KCS |
0.0189 KCS |
| 2022-04-29 |
0.0181 KCS |
36,082.2119 |
0.0185 KCS |
0.0179 KCS |
0.0189 KCS |
0.0186 KCS |
| 2022-04-28 |
0.0199 KCS |
5,994.9509 |
0.0192 KCS |
0.0190 KCS |
0.0211 KCS |
0.0193 KCS |
| 2022-04-27 |
0.0183 KCS |
12,114.7970 |
0.0178 KCS |
0.0178 KCS |
0.0186 KCS |
0.0185 KCS |
| 2022-04-26 |
0.0202 KCS |
44,464.1271 |
0.0184 KCS |
0.0184 KCS |
0.0207 KCS |
0.0194 KCS |
| 2022-04-25 |
0.0177 KCS |
5,660.3424 |
0.0179 KCS |
0.0170 KCS |
0.0181 KCS |
0.0181 KCS |
| 2022-04-24 |
0.0180 KCS |
728.2010 |
0.0179 KCS |
0.0177 KCS |
0.0182 KCS |
0.0181 KCS |
| 2022-04-23 |
0.0176 KCS |
6,520.1016 |
0.0175 KCS |
0.0171 KCS |
0.0178 KCS |
0.0178 KCS |
| 2022-04-22 |
0.0176 KCS |
5,213.6694 |
0.0174 KCS |
0.0172 KCS |
0.0177 KCS |
0.0175 KCS |
| 2022-04-21 |
0.0181 KCS |
7,019.3767 |
0.0175 KCS |
0.0175 KCS |
0.0189 KCS |
0.0179 KCS |
| 2022-04-20 |
0.0178 KCS |
4,220.5879 |
0.0172 KCS |
0.0170 KCS |
0.0180 KCS |
0.0175 KCS |
| 2022-04-19 |
0.0178 KCS |
4,213.9001 |
0.0180 KCS |
0.0174 KCS |
0.0180 KCS |
0.0176 KCS |
| 2022-04-18 |
0.0171 KCS |
12,330.6222 |
0.0175 KCS |
0.0167 KCS |
0.0179 KCS |
0.0179 KCS |