Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0150 KCS |
4,380.3716 |
0.0154 KCS |
0.0145 KCS |
0.0155 KCS |
0.0148 KCS |
| 2024-11-03 |
0.0155 KCS |
6,549.9381 |
0.0160 KCS |
0.0150 KCS |
0.0162 KCS |
0.0153 KCS |
| 2024-11-02 |
0.0162 KCS |
698.5107 |
0.0164 KCS |
0.0159 KCS |
0.0166 KCS |
0.0161 KCS |
| 2024-11-01 |
0.0166 KCS |
5,229.0954 |
0.0167 KCS |
0.0164 KCS |
0.0170 KCS |
0.0165 KCS |
| 2024-10-31 |
0.0169 KCS |
14,466.4238 |
0.0175 KCS |
0.0165 KCS |
0.0176 KCS |
0.0165 KCS |
| 2024-10-30 |
0.0174 KCS |
8,817.5404 |
0.0173 KCS |
0.0167 KCS |
0.0183 KCS |
0.0176 KCS |
| 2024-10-29 |
0.0173 KCS |
8,302.6588 |
0.0171 KCS |
0.0169 KCS |
0.0175 KCS |
0.0173 KCS |
| 2024-10-28 |
0.0170 KCS |
3,507.8088 |
0.0174 KCS |
0.0164 KCS |
0.0176 KCS |
0.0169 KCS |
| 2024-10-27 |
0.0175 KCS |
2,242.5333 |
0.0171 KCS |
0.0170 KCS |
0.0176 KCS |
0.0176 KCS |
| 2024-10-26 |
0.0172 KCS |
1,591.8190 |
0.0174 KCS |
0.0169 KCS |
0.0176 KCS |
0.0172 KCS |
| 2024-10-25 |
0.0181 KCS |
5,084.8792 |
0.0184 KCS |
0.0173 KCS |
0.0185 KCS |
0.0174 KCS |
| 2024-10-24 |
0.0183 KCS |
975.6216 |
0.0184 KCS |
0.0181 KCS |
0.0185 KCS |
0.0184 KCS |
| 2024-10-23 |
0.0183 KCS |
1,290.8151 |
0.0184 KCS |
0.0181 KCS |
0.0187 KCS |
0.0184 KCS |
| 2024-10-22 |
0.0188 KCS |
8,540.9411 |
0.0189 KCS |
0.0184 KCS |
0.0193 KCS |
0.0186 KCS |
| 2024-10-21 |
0.0192 KCS |
24,108.1199 |
0.0198 KCS |
0.0188 KCS |
0.0198 KCS |
0.0191 KCS |
| 2024-10-20 |
0.0194 KCS |
14,118.1486 |
0.0189 KCS |
0.0186 KCS |
0.0196 KCS |
0.0196 KCS |
| 2024-10-19 |
0.0189 KCS |
498.7960 |
0.0190 KCS |
0.0187 KCS |
0.0192 KCS |
0.0187 KCS |
| 2024-10-18 |
0.0190 KCS |
2,476.9074 |
0.0186 KCS |
0.0183 KCS |
0.0192 KCS |
0.0189 KCS |
| 2024-10-17 |
0.0190 KCS |
17,796.1862 |
0.0195 KCS |
0.0184 KCS |
0.0197 KCS |
0.0186 KCS |
| 2024-10-16 |
0.0199 KCS |
26,433.8147 |
0.0204 KCS |
0.0195 KCS |
0.0204 KCS |
0.0195 KCS |
| 2024-10-15 |
0.0208 KCS |
57,591.9591 |
0.0209 KCS |
0.0201 KCS |
0.0212 KCS |
0.0201 KCS |
| 2024-10-14 |
0.0211 KCS |
54,154.4634 |
0.0204 KCS |
0.0201 KCS |
0.0217 KCS |
0.0208 KCS |
| 2024-10-13 |
0.0202 KCS |
17,525.1371 |
0.0206 KCS |
0.0196 KCS |
0.0206 KCS |
0.0196 KCS |
| 2024-10-12 |
0.0204 KCS |
25,917.1541 |
0.0199 KCS |
0.0198 KCS |
0.0208 KCS |
0.0206 KCS |
| 2024-10-11 |
0.0196 KCS |
22,118.6684 |
0.0192 KCS |
0.0192 KCS |
0.0201 KCS |
0.0200 KCS |
| 2024-10-10 |
0.0197 KCS |
25,941.9077 |
0.0198 KCS |
0.0193 KCS |
0.0201 KCS |
0.0193 KCS |
| 2024-10-09 |
0.0198 KCS |
23,708.7024 |
0.0197 KCS |
0.0195 KCS |
0.0201 KCS |
0.0197 KCS |
| 2024-10-08 |
0.0204 KCS |
39,694.2042 |
0.0209 KCS |
0.0197 KCS |
0.0210 KCS |
0.0197 KCS |
| 2024-10-07 |
0.0213 KCS |
49,925.2767 |
0.0206 KCS |
0.0206 KCS |
0.0218 KCS |
0.0209 KCS |
| 2024-10-06 |
0.0204 KCS |
22,352.3747 |
0.0201 KCS |
0.0200 KCS |
0.0208 KCS |
0.0206 KCS |
| 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 |