Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0112 KCS |
15,967.6181 |
0.0111 KCS |
0.0110 KCS |
0.0116 KCS |
0.0116 KCS |
| 2022-07-06 |
0.0110 KCS |
1,727.1323 |
0.0111 KCS |
0.0109 KCS |
0.0111 KCS |
0.0109 KCS |
| 2022-07-05 |
0.0111 KCS |
9,638.5588 |
0.0111 KCS |
0.0107 KCS |
0.0114 KCS |
0.0111 KCS |
| 2022-07-04 |
0.0111 KCS |
5,949.4745 |
0.0114 KCS |
0.0109 KCS |
0.0115 KCS |
0.0109 KCS |
| 2022-07-03 |
0.0111 KCS |
17,234.9934 |
0.0109 KCS |
0.0107 KCS |
0.0115 KCS |
0.0113 KCS |
| 2022-07-02 |
0.0102 KCS |
13,358.6628 |
0.0103 KCS |
0.0098 KCS |
0.0105 KCS |
0.0104 KCS |
| 2022-07-01 |
0.0096 KCS |
264.8563 |
0.0100 KCS |
0.0093 KCS |
0.0100 KCS |
0.0096 KCS |
| 2022-06-30 |
0.0095 KCS |
1,499.7188 |
0.0095 KCS |
0.0093 KCS |
0.0097 KCS |
0.0095 KCS |
| 2022-06-29 |
0.0100 KCS |
945.9211 |
0.0100 KCS |
0.0099 KCS |
0.0100 KCS |
0.0100 KCS |
| 2022-06-28 |
0.0100 KCS |
276.6203 |
0.0102 KCS |
0.0099 KCS |
0.0102 KCS |
0.0099 KCS |
| 2022-06-27 |
0.0103 KCS |
18,010.7854 |
0.0102 KCS |
0.0101 KCS |
0.0105 KCS |
0.0103 KCS |
| 2022-06-26 |
0.0110 KCS |
3,415.3235 |
0.0108 KCS |
0.0104 KCS |
0.0112 KCS |
0.0105 KCS |
| 2022-06-25 |
0.0105 KCS |
409.8663 |
0.0107 KCS |
0.0104 KCS |
0.0108 KCS |
0.0107 KCS |
| 2022-06-24 |
0.0105 KCS |
2,143.7879 |
0.0106 KCS |
0.0104 KCS |
0.0108 KCS |
0.0108 KCS |
| 2022-06-23 |
0.0106 KCS |
9,199.7434 |
0.0102 KCS |
0.0101 KCS |
0.0111 KCS |
0.0105 KCS |
| 2022-06-22 |
0.0101 KCS |
342.6591 |
0.0100 KCS |
0.0099 KCS |
0.0104 KCS |
0.0101 KCS |
| 2022-06-21 |
0.0105 KCS |
41,151.0948 |
0.0101 KCS |
0.0101 KCS |
0.0109 KCS |
0.0105 KCS |
| 2022-06-20 |
0.0099 KCS |
10,130.0048 |
0.0098 KCS |
0.0096 KCS |
0.0102 KCS |
0.0100 KCS |
| 2022-06-19 |
0.0101 KCS |
25,215.1071 |
0.0103 KCS |
0.0098 KCS |
0.0105 KCS |
0.0099 KCS |
| 2022-06-18 |
0.0094 KCS |
33,484.9636 |
0.0087 KCS |
0.0086 KCS |
0.0101 KCS |
0.0098 KCS |
| 2022-06-17 |
0.0092 KCS |
7,332.6579 |
0.0089 KCS |
0.0088 KCS |
0.0093 KCS |
0.0089 KCS |
| 2022-06-16 |
0.0090 KCS |
27,247.4292 |
0.0097 KCS |
0.0087 KCS |
0.0097 KCS |
0.0089 KCS |
| 2022-06-15 |
0.0090 KCS |
17,442.5795 |
0.0086 KCS |
0.0083 KCS |
0.0094 KCS |
0.0093 KCS |
| 2022-06-14 |
0.0093 KCS |
14,323.6153 |
0.0090 KCS |
0.0085 KCS |
0.0097 KCS |
0.0088 KCS |
| 2022-06-13 |
0.0088 KCS |
61,295.8040 |
0.0079 KCS |
0.0075 KCS |
0.0094 KCS |
0.0090 KCS |
| 2022-06-12 |
0.0080 KCS |
21,895.7500 |
0.0082 KCS |
0.0077 KCS |
0.0084 KCS |
0.0083 KCS |
| 2022-06-11 |
0.0086 KCS |
1,185.2369 |
0.0089 KCS |
0.0080 KCS |
0.0091 KCS |
0.0084 KCS |
| 2022-06-10 |
0.0089 KCS |
15,284.9255 |
0.0091 KCS |
0.0085 KCS |
0.0093 KCS |
0.0089 KCS |
| 2022-06-09 |
0.0093 KCS |
2,255.1908 |
0.0093 KCS |
0.0090 KCS |
0.0094 KCS |
0.0093 KCS |
| 2022-06-08 |
0.0094 KCS |
10,182.1887 |
0.0095 KCS |
0.0092 KCS |
0.0096 KCS |
0.0094 KCS |
| 2022-06-07 |
0.0094 KCS |
14,415.2962 |
0.0094 KCS |
0.0091 KCS |
0.0097 KCS |
0.0094 KCS |
| 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 |