Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0206 KCS |
19,444.7727 |
0.0205 KCS |
0.0201 KCS |
0.0210 KCS |
0.0203 KCS |
| 2024-10-04 |
0.0203 KCS |
35,629.2415 |
0.0204 KCS |
0.0200 KCS |
0.0207 KCS |
0.0205 KCS |
| 2024-10-03 |
0.0202 KCS |
46,295.5835 |
0.0200 KCS |
0.0198 KCS |
0.0207 KCS |
0.0203 KCS |
| 2024-10-02 |
0.0204 KCS |
44,581.8257 |
0.0205 KCS |
0.0198 KCS |
0.0209 KCS |
0.0198 KCS |
| 2024-10-01 |
0.0210 KCS |
60,875.6905 |
0.0217 KCS |
0.0198 KCS |
0.0221 KCS |
0.0207 KCS |
| 2024-09-30 |
0.0227 KCS |
50,903.4294 |
0.0231 KCS |
0.0221 KCS |
0.0233 KCS |
0.0222 KCS |
| 2024-09-29 |
0.0228 KCS |
38,958.1371 |
0.0233 KCS |
0.0222 KCS |
0.0235 KCS |
0.0230 KCS |
| 2024-09-28 |
0.0229 KCS |
31,994.4964 |
0.0232 KCS |
0.0224 KCS |
0.0236 KCS |
0.0231 KCS |
| 2024-09-27 |
0.0232 KCS |
39,238.9061 |
0.0229 KCS |
0.0228 KCS |
0.0237 KCS |
0.0231 KCS |
| 2024-09-26 |
0.0227 KCS |
42,135.1613 |
0.0223 KCS |
0.0219 KCS |
0.0232 KCS |
0.0225 KCS |
| 2024-09-25 |
0.0226 KCS |
27,740.5168 |
0.0230 KCS |
0.0221 KCS |
0.0233 KCS |
0.0226 KCS |
| 2024-09-24 |
0.0220 KCS |
57,462.7051 |
0.0215 KCS |
0.0211 KCS |
0.0230 KCS |
0.0230 KCS |
| 2024-09-23 |
0.0217 KCS |
98,327.9131 |
0.0212 KCS |
0.0201 KCS |
0.0234 KCS |
0.0214 KCS |
| 2024-09-22 |
0.0212 KCS |
20,447.0521 |
0.0218 KCS |
0.0209 KCS |
0.0218 KCS |
0.0213 KCS |
| 2024-09-21 |
0.0218 KCS |
30,471.9482 |
0.0215 KCS |
0.0215 KCS |
0.0222 KCS |
0.0218 KCS |
| 2024-09-20 |
0.0211 KCS |
39,565.9709 |
0.0207 KCS |
0.0203 KCS |
0.0216 KCS |
0.0216 KCS |
| 2024-09-19 |
0.0205 KCS |
56,078.1256 |
0.0198 KCS |
0.0198 KCS |
0.0212 KCS |
0.0206 KCS |
| 2024-09-18 |
0.0189 KCS |
45,450.7692 |
0.0183 KCS |
0.0178 KCS |
0.0194 KCS |
0.0193 KCS |
| 2024-09-17 |
0.0183 KCS |
12,848.3176 |
0.0179 KCS |
0.0179 KCS |
0.0185 KCS |
0.0183 KCS |
| 2024-09-16 |
0.0188 KCS |
63,216.2811 |
0.0178 KCS |
0.0177 KCS |
0.0190 KCS |
0.0179 KCS |
| 2024-09-15 |
0.0181 KCS |
1,099.8048 |
0.0181 KCS |
0.0178 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-09-14 |
0.0184 KCS |
7,116.3758 |
0.0182 KCS |
0.0181 KCS |
0.0185 KCS |
0.0182 KCS |
| 2024-09-13 |
0.0179 KCS |
17,468.9013 |
0.0176 KCS |
0.0173 KCS |
0.0183 KCS |
0.0181 KCS |
| 2024-09-12 |
0.0172 KCS |
2,504.9639 |
0.0168 KCS |
0.0168 KCS |
0.0176 KCS |
0.0175 KCS |
| 2024-09-11 |
0.0170 KCS |
1,791.9209 |
0.0174 KCS |
0.0167 KCS |
0.0176 KCS |
0.0169 KCS |
| 2024-09-10 |
0.0176 KCS |
5,923.9680 |
0.0178 KCS |
0.0174 KCS |
0.0178 KCS |
0.0175 KCS |
| 2024-09-09 |
0.0176 KCS |
8,489.2748 |
0.0172 KCS |
0.0172 KCS |
0.0179 KCS |
0.0178 KCS |
| 2024-09-08 |
0.0170 KCS |
832.3147 |
0.0169 KCS |
0.0168 KCS |
0.0173 KCS |
0.0169 KCS |
| 2024-09-07 |
0.0169 KCS |
666.0938 |
0.0166 KCS |
0.0166 KCS |
0.0173 KCS |
0.0171 KCS |
| 2024-09-06 |
0.0165 KCS |
3,128.6460 |
0.0165 KCS |
0.0161 KCS |
0.0172 KCS |
0.0166 KCS |
| 2024-09-05 |
0.0168 KCS |
2,466.0803 |
0.0171 KCS |
0.0165 KCS |
0.0171 KCS |
0.0167 KCS |
| 2024-09-04 |
0.0168 KCS |
5,650.2981 |
0.0166 KCS |
0.0161 KCS |
0.0173 KCS |
0.0171 KCS |
| 2024-09-03 |
0.0170 KCS |
1,556.2599 |
0.0174 KCS |
0.0167 KCS |
0.0175 KCS |
0.0167 KCS |
| 2024-09-02 |
0.0173 KCS |
1,173.2819 |
0.0170 KCS |
0.0170 KCS |
0.0176 KCS |
0.0176 KCS |
| 2024-09-01 |
0.0174 KCS |
2,123.7130 |
0.0176 KCS |
0.0171 KCS |
0.0180 KCS |
0.0174 KCS |
| 2024-08-31 |
0.0176 KCS |
979.5368 |
0.0177 KCS |
0.0174 KCS |
0.0178 KCS |
0.0176 KCS |
| 2024-08-30 |
0.0172 KCS |
2,155.6138 |
0.0174 KCS |
0.0167 KCS |
0.0176 KCS |
0.0174 KCS |
| 2024-08-29 |
0.0177 KCS |
2,112.0846 |
0.0178 KCS |
0.0170 KCS |
0.0180 KCS |
0.0174 KCS |
| 2024-08-28 |
0.0184 KCS |
25,591.1907 |
0.0184 KCS |
0.0177 KCS |
0.0188 KCS |
0.0178 KCS |
| 2024-08-27 |
0.0189 KCS |
36,873.1054 |
0.0192 KCS |
0.0183 KCS |
0.0195 KCS |
0.0186 KCS |
| 2024-08-26 |
0.0195 KCS |
31,874.4208 |
0.0200 KCS |
0.0190 KCS |
0.0200 KCS |
0.0190 KCS |
| 2024-08-25 |
0.0200 KCS |
25,536.8193 |
0.0203 KCS |
0.0196 KCS |
0.0204 KCS |
0.0202 KCS |
| 2024-08-24 |
0.0201 KCS |
20,221.0209 |
0.0198 KCS |
0.0195 KCS |
0.0206 KCS |
0.0203 KCS |
| 2024-08-23 |
0.0195 KCS |
33,294.6636 |
0.0188 KCS |
0.0188 KCS |
0.0200 KCS |
0.0200 KCS |
| 2024-08-22 |
0.0186 KCS |
11,779.3143 |
0.0184 KCS |
0.0181 KCS |
0.0188 KCS |
0.0185 KCS |
| 2024-08-21 |
0.0183 KCS |
6,667.4213 |
0.0179 KCS |
0.0178 KCS |
0.0185 KCS |
0.0183 KCS |
| 2024-08-20 |
0.0180 KCS |
825.8097 |
0.0181 KCS |
0.0177 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-08-19 |
0.0176 KCS |
1,529.5891 |
0.0176 KCS |
0.0172 KCS |
0.0180 KCS |
0.0180 KCS |
| 2024-08-18 |
0.0175 KCS |
838.7907 |
0.0173 KCS |
0.0171 KCS |
0.0179 KCS |
0.0178 KCS |
| 2024-08-17 |
0.0171 KCS |
978.6065 |
0.0170 KCS |
0.0170 KCS |
0.0174 KCS |
0.0172 KCS |