Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.0239 KCS |
4,633.4574 |
0.0236 KCS |
0.0235 KCS |
0.0243 KCS |
0.0243 KCS |
| 2022-02-06 |
0.0227 KCS |
2,918.8283 |
0.0228 KCS |
0.0226 KCS |
0.0233 KCS |
0.0230 KCS |
| 2022-02-05 |
0.0230 KCS |
9,975.8386 |
0.0225 KCS |
0.0225 KCS |
0.0234 KCS |
0.0226 KCS |
| 2022-02-04 |
0.0226 KCS |
2,171.4139 |
0.0226 KCS |
0.0221 KCS |
0.0226 KCS |
0.0223 KCS |
| 2022-02-03 |
0.0222 KCS |
665.4620 |
0.0226 KCS |
0.0222 KCS |
0.0228 KCS |
0.0226 KCS |
| 2022-02-02 |
0.0236 KCS |
7,376.3378 |
0.0237 KCS |
0.0230 KCS |
0.0241 KCS |
0.0230 KCS |
| 2022-02-01 |
0.0234 KCS |
3,746.2337 |
0.0232 KCS |
0.0228 KCS |
0.0238 KCS |
0.0238 KCS |
| 2022-01-31 |
0.0230 KCS |
655.6586 |
0.0228 KCS |
0.0224 KCS |
0.0233 KCS |
0.0229 KCS |
| 2022-01-30 |
0.0236 KCS |
2,300.1709 |
0.0235 KCS |
0.0232 KCS |
0.0240 KCS |
0.0232 KCS |
| 2022-01-29 |
0.0243 KCS |
2,175.8014 |
0.0245 KCS |
0.0239 KCS |
0.0246 KCS |
0.0239 KCS |
| 2022-01-28 |
0.0253 KCS |
4,573.1752 |
0.0251 KCS |
0.0244 KCS |
0.0258 KCS |
0.0247 KCS |
| 2022-01-27 |
0.0252 KCS |
16,011.4064 |
0.0251 KCS |
0.0243 KCS |
0.0257 KCS |
0.0250 KCS |
| 2022-01-26 |
0.0261 KCS |
6,526.2537 |
0.0258 KCS |
0.0253 KCS |
0.0270 KCS |
0.0254 KCS |
| 2022-01-25 |
0.0255 KCS |
13,622.6446 |
0.0253 KCS |
0.0249 KCS |
0.0262 KCS |
0.0257 KCS |
| 2022-01-24 |
0.0250 KCS |
34,097.6707 |
0.0261 KCS |
0.0243 KCS |
0.0261 KCS |
0.0251 KCS |
| 2022-01-23 |
0.0266 KCS |
8,795.3744 |
0.0277 KCS |
0.0257 KCS |
0.0277 KCS |
0.0257 KCS |
| 2022-01-22 |
0.0264 KCS |
42,261.5406 |
0.0258 KCS |
0.0250 KCS |
0.0285 KCS |
0.0275 KCS |
| 2022-01-21 |
0.0258 KCS |
70,884.2609 |
0.0257 KCS |
0.0247 KCS |
0.0288 KCS |
0.0258 KCS |
| 2022-01-20 |
0.0264 KCS |
4,422.7655 |
0.0264 KCS |
0.0258 KCS |
0.0269 KCS |
0.0258 KCS |
| 2022-01-19 |
0.0260 KCS |
7,164.5711 |
0.0259 KCS |
0.0256 KCS |
0.0266 KCS |
0.0263 KCS |
| 2022-01-18 |
0.0261 KCS |
4,577.2207 |
0.0262 KCS |
0.0255 KCS |
0.0268 KCS |
0.0259 KCS |
| 2022-01-17 |
0.0271 KCS |
12,114.1558 |
0.0278 KCS |
0.0263 KCS |
0.0278 KCS |
0.0263 KCS |
| 2022-01-16 |
0.0283 KCS |
6,011.5510 |
0.0295 KCS |
0.0279 KCS |
0.0295 KCS |
0.0279 KCS |
| 2022-01-15 |
0.0288 KCS |
3,286.8151 |
0.0288 KCS |
0.0285 KCS |
0.0295 KCS |
0.0293 KCS |
| 2022-01-14 |
0.0289 KCS |
2,926.7182 |
0.0292 KCS |
0.0286 KCS |
0.0294 KCS |
0.0287 KCS |
| 2022-01-13 |
0.0300 KCS |
4,257.0844 |
0.0292 KCS |
0.0292 KCS |
0.0307 KCS |
0.0304 KCS |
| 2022-01-12 |
0.0293 KCS |
24,365.8843 |
0.0292 KCS |
0.0289 KCS |
0.0297 KCS |
0.0291 KCS |
| 2022-01-11 |
0.0288 KCS |
6,779.9906 |
0.0286 KCS |
0.0283 KCS |
0.0295 KCS |
0.0289 KCS |
| 2022-01-10 |
0.0293 KCS |
10,599.1579 |
0.0303 KCS |
0.0282 KCS |
0.0306 KCS |
0.0285 KCS |
| 2022-01-09 |
0.0307 KCS |
1,797.9008 |
0.0305 KCS |
0.0302 KCS |
0.0310 KCS |
0.0302 KCS |
| 2022-01-08 |
0.0304 KCS |
3,604.3347 |
0.0311 KCS |
0.0298 KCS |
0.0317 KCS |
0.0301 KCS |