Crypto exchange Kucoin

Market [unlinked] / KuCoin (KCS)

Identifier on Kucoin: GRT-KCS
Date Price Volume Open Low High Close
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
2022-02-26 0.0186 KCS 10,190.1159 0.0186 KCS 0.0177 KCS 0.0189 KCS 0.0177 KCS
2022-02-25 0.0195 KCS 1,944.2907 0.0197 KCS 0.0186 KCS 0.0200 KCS 0.0186 KCS
2022-02-24 0.0190 KCS 29,625.6486 0.0191 KCS 0.0182 KCS 0.0199 KCS 0.0197 KCS
2022-02-23 0.0198 KCS 804.7600 0.0203 KCS 0.0194 KCS 0.0203 KCS 0.0194 KCS
2022-02-22 0.0201 KCS 484.1274 0.0198 KCS 0.0195 KCS 0.0204 KCS 0.0201 KCS
2022-02-21 0.0213 KCS 6,480.1683 0.0208 KCS 0.0200 KCS 0.0218 KCS 0.0202 KCS
2022-02-20 0.0204 KCS 1,518.3518 0.0206 KCS 0.0200 KCS 0.0207 KCS 0.0207 KCS
2022-02-19 0.0210 KCS 21,135.8927 0.0210 KCS 0.0205 KCS 0.0215 KCS 0.0210 KCS
2022-02-18 0.0220 KCS 63,388.4162 0.0220 KCS 0.0214 KCS 0.0226 KCS 0.0215 KCS
2022-02-17 0.0227 KCS 43,437.2335 0.0233 KCS 0.0220 KCS 0.0233 KCS 0.0224 KCS
2022-02-16 0.0241 KCS 122,797.2745 0.0240 KCS 0.0232 KCS 0.0249 KCS 0.0237 KCS
2022-02-15 0.0226 KCS 72,019.7364 0.0208 KCS 0.0208 KCS 0.0237 KCS 0.0234 KCS
2022-02-14 0.0206 KCS 36,575.0252 0.0212 KCS 0.0204 KCS 0.0212 KCS 0.0207 KCS
2022-02-13 0.0215 KCS 21,399.4394 0.0219 KCS 0.0211 KCS 0.0220 KCS 0.0214 KCS
2022-02-12 0.0221 KCS 31,282.1479 0.0218 KCS 0.0217 KCS 0.0225 KCS 0.0220 KCS
2022-02-11 0.0221 KCS 26,864.6559 0.0225 KCS 0.0214 KCS 0.0228 KCS 0.0221 KCS
2022-02-10 0.0227 KCS 14,480.8649 0.0235 KCS 0.0218 KCS 0.0236 KCS 0.0228 KCS
2022-02-09 0.0235 KCS 15,719.0183 0.0235 KCS 0.0228 KCS 0.0242 KCS 0.0236 KCS
2022-02-08 0.0238 KCS 11,563.2861 0.0249 KCS 0.0229 KCS 0.0257 KCS 0.0232 KCS