Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.0180 KCS |
2,793.1375 |
0.0178 KCS |
0.0178 KCS |
0.0182 KCS |
0.0179 KCS |
| 2022-04-16 |
0.0185 KCS |
14,871.9621 |
0.0185 KCS |
0.0179 KCS |
0.0186 KCS |
0.0179 KCS |
| 2022-04-15 |
0.0184 KCS |
37,248.0711 |
0.0186 KCS |
0.0182 KCS |
0.0187 KCS |
0.0184 KCS |
| 2022-04-14 |
0.0189 KCS |
15,289.0744 |
0.0194 KCS |
0.0185 KCS |
0.0195 KCS |
0.0186 KCS |
| 2022-04-13 |
0.0194 KCS |
13,300.8026 |
0.0194 KCS |
0.0190 KCS |
0.0198 KCS |
0.0195 KCS |
| 2022-04-12 |
0.0192 KCS |
85,813.5241 |
0.0184 KCS |
0.0182 KCS |
0.0195 KCS |
0.0193 KCS |
| 2022-04-11 |
0.0190 KCS |
29,257.9575 |
0.0192 KCS |
0.0184 KCS |
0.0192 KCS |
0.0184 KCS |
| 2022-04-10 |
0.0197 KCS |
3,922.9889 |
0.0201 KCS |
0.0192 KCS |
0.0202 KCS |
0.0192 KCS |
| 2022-04-09 |
0.0202 KCS |
4,153.3926 |
0.0202 KCS |
0.0199 KCS |
0.0205 KCS |
0.0200 KCS |
| 2022-04-08 |
0.0204 KCS |
11,262.9317 |
0.0214 KCS |
0.0198 KCS |
0.0214 KCS |
0.0198 KCS |
| 2022-04-07 |
0.0215 KCS |
18,147.4062 |
0.0211 KCS |
0.0208 KCS |
0.0218 KCS |
0.0213 KCS |
| 2022-04-06 |
0.0214 KCS |
37,784.1065 |
0.0216 KCS |
0.0208 KCS |
0.0218 KCS |
0.0211 KCS |
| 2022-04-05 |
0.0228 KCS |
64,757.2093 |
0.0231 KCS |
0.0219 KCS |
0.0234 KCS |
0.0221 KCS |
| 2022-04-04 |
0.0233 KCS |
39,268.5249 |
0.0242 KCS |
0.0226 KCS |
0.0242 KCS |
0.0229 KCS |
| 2022-04-03 |
0.0245 KCS |
29,940.7953 |
0.0250 KCS |
0.0239 KCS |
0.0254 KCS |
0.0244 KCS |
| 2022-04-02 |
0.0246 KCS |
112,181.3165 |
0.0232 KCS |
0.0230 KCS |
0.0258 KCS |
0.0243 KCS |
| 2022-04-01 |
0.0229 KCS |
150,845.6926 |
0.0231 KCS |
0.0216 KCS |
0.0236 KCS |
0.0233 KCS |
| 2022-03-31 |
0.0236 KCS |
87,914.2022 |
0.0226 KCS |
0.0225 KCS |
0.0248 KCS |
0.0231 KCS |
| 2022-03-30 |
0.0227 KCS |
94,973.2654 |
0.0224 KCS |
0.0216 KCS |
0.0235 KCS |
0.0226 KCS |