Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.0225 KCS |
100,008.5736 |
0.0222 KCS |
0.0216 KCS |
0.0233 KCS |
0.0225 KCS |
| 2022-03-28 |
0.0238 KCS |
32,667.4907 |
0.0223 KCS |
0.0223 KCS |
0.0252 KCS |
0.0233 KCS |
| 2022-03-27 |
0.0221 KCS |
18,160.0484 |
0.0219 KCS |
0.0217 KCS |
0.0225 KCS |
0.0222 KCS |
| 2022-03-26 |
0.0220 KCS |
11,226.0224 |
0.0220 KCS |
0.0217 KCS |
0.0222 KCS |
0.0219 KCS |
| 2022-03-25 |
0.0225 KCS |
40,828.4422 |
0.0233 KCS |
0.0214 KCS |
0.0240 KCS |
0.0217 KCS |
| 2022-03-24 |
0.0228 KCS |
9,901.9508 |
0.0228 KCS |
0.0222 KCS |
0.0236 KCS |
0.0230 KCS |
| 2022-03-23 |
0.0228 KCS |
7,049.2900 |
0.0225 KCS |
0.0221 KCS |
0.0233 KCS |
0.0232 KCS |
| 2022-03-22 |
0.0225 KCS |
10,158.6534 |
0.0228 KCS |
0.0222 KCS |
0.0228 KCS |
0.0223 KCS |
| 2022-03-21 |
0.0225 KCS |
17,362.3985 |
0.0214 KCS |
0.0213 KCS |
0.0232 KCS |
0.0229 KCS |
| 2022-03-20 |
0.0222 KCS |
20,963.9794 |
0.0222 KCS |
0.0214 KCS |
0.0227 KCS |
0.0218 KCS |
| 2022-03-19 |
0.0228 KCS |
52,044.4316 |
0.0226 KCS |
0.0218 KCS |
0.0232 KCS |
0.0221 KCS |
| 2022-03-18 |
0.0228 KCS |
17,990.4060 |
0.0225 KCS |
0.0220 KCS |
0.0237 KCS |
0.0225 KCS |
| 2022-03-17 |
0.0227 KCS |
17,576.6685 |
0.0247 KCS |
0.0222 KCS |
0.0247 KCS |
0.0226 KCS |
| 2022-03-16 |
0.0239 KCS |
91,434.9004 |
0.0233 KCS |
0.0226 KCS |
0.0249 KCS |
0.0244 KCS |
| 2022-03-15 |
0.0229 KCS |
39,081.5311 |
0.0204 KCS |
0.0200 KCS |
0.0242 KCS |
0.0236 KCS |
| 2022-03-14 |
0.0195 KCS |
3,069.4468 |
0.0187 KCS |
0.0187 KCS |
0.0210 KCS |
0.0195 KCS |
| 2022-03-13 |
0.0189 KCS |
7,889.5000 |
0.0178 KCS |
0.0178 KCS |
0.0198 KCS |
0.0191 KCS |
| 2022-03-12 |
0.0179 KCS |
1,862.4928 |
0.0179 KCS |
0.0178 KCS |
0.0181 KCS |
0.0178 KCS |
| 2022-03-11 |
0.0181 KCS |
1,197.0002 |
0.0177 KCS |
0.0177 KCS |
0.0183 KCS |
0.0179 KCS |
| 2022-03-10 |
0.0181 KCS |
6,574.8198 |
0.0185 KCS |
0.0175 KCS |
0.0185 KCS |
0.0175 KCS |
| 2022-03-09 |
0.0186 KCS |
2,629.6969 |
0.0186 KCS |
0.0184 KCS |
0.0192 KCS |
0.0185 KCS |
| 2022-03-08 |
0.0195 KCS |
1,512.6281 |
0.0188 KCS |
0.0188 KCS |
0.0198 KCS |
0.0188 KCS |
| 2022-03-07 |
0.0185 KCS |
1,266.7770 |
0.0180 KCS |
0.0178 KCS |
0.0190 KCS |
0.0182 KCS |
| 2022-03-06 |
0.0186 KCS |
2,641.9433 |
0.0187 KCS |
0.0185 KCS |
0.0188 KCS |
0.0185 KCS |
| 2022-03-05 |
0.0185 KCS |
2,776.5295 |
0.0183 KCS |
0.0183 KCS |
0.0187 KCS |
0.0187 KCS |
| 2022-03-04 |
0.0185 KCS |
94.2678 |
0.0183 KCS |
0.0183 KCS |
0.0188 KCS |
0.0188 KCS |
| 2022-03-03 |
0.0183 KCS |
838.3613 |
0.0184 KCS |
0.0181 KCS |
0.0188 KCS |
0.0188 KCS |
| 2022-03-02 |
0.0182 KCS |
18,535.7581 |
0.0179 KCS |
0.0179 KCS |
0.0185 KCS |
0.0184 KCS |
| 2022-03-01 |
0.0182 KCS |
1,267.3678 |
0.0184 KCS |
0.0178 KCS |
0.0185 KCS |
0.0182 KCS |
| 2022-02-28 |
0.0179 KCS |
1,046.2223 |
0.0176 KCS |
0.0174 KCS |
0.0183 KCS |
0.0181 KCS |
| 2022-02-27 |
0.0177 KCS |
5,890.1658 |
0.0176 KCS |
0.0172 KCS |
0.0185 KCS |
0.0179 KCS |