Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.0310 KCS |
12,833.2518 |
0.0302 KCS |
0.0298 KCS |
0.0326 KCS |
0.0314 KCS |
| 2022-01-06 |
0.0300 KCS |
6,448.5559 |
0.0296 KCS |
0.0291 KCS |
0.0307 KCS |
0.0299 KCS |
| 2022-01-05 |
0.0312 KCS |
18,991.6103 |
0.0310 KCS |
0.0294 KCS |
0.0323 KCS |
0.0301 KCS |
| 2022-01-04 |
0.0299 KCS |
21,077.6613 |
0.0293 KCS |
0.0289 KCS |
0.0318 KCS |
0.0313 KCS |
| 2022-01-03 |
0.0302 KCS |
16,671.6268 |
0.0301 KCS |
0.0290 KCS |
0.0309 KCS |
0.0291 KCS |
| 2022-01-02 |
0.0299 KCS |
15,073.3125 |
0.0295 KCS |
0.0292 KCS |
0.0307 KCS |
0.0299 KCS |
| 2022-01-01 |
0.0297 KCS |
5,287.9725 |
0.0304 KCS |
0.0293 KCS |
0.0304 KCS |
0.0295 KCS |
| 2021-12-31 |
0.0303 KCS |
55,456.8606 |
0.0306 KCS |
0.0294 KCS |
0.0309 KCS |
0.0300 KCS |
| 2021-12-30 |
0.0306 KCS |
35,479.9017 |
0.0303 KCS |
0.0302 KCS |
0.0313 KCS |
0.0308 KCS |
| 2021-12-29 |
0.0312 KCS |
26,481.0783 |
0.0308 KCS |
0.0305 KCS |
0.0318 KCS |
0.0307 KCS |
| 2021-12-28 |
0.0312 KCS |
31,516.4345 |
0.0317 KCS |
0.0305 KCS |
0.0318 KCS |
0.0310 KCS |
| 2021-12-27 |
0.0327 KCS |
29,213.1435 |
0.0323 KCS |
0.0319 KCS |
0.0336 KCS |
0.0320 KCS |
| 2021-12-26 |
0.0317 KCS |
27,610.6616 |
0.0314 KCS |
0.0303 KCS |
0.0324 KCS |
0.0323 KCS |
| 2021-12-25 |
0.0309 KCS |
16,806.4813 |
0.0304 KCS |
0.0302 KCS |
0.0318 KCS |
0.0318 KCS |
| 2021-12-24 |
0.0317 KCS |
19,974.5680 |
0.0314 KCS |
0.0305 KCS |
0.0324 KCS |
0.0305 KCS |
| 2021-12-23 |
0.0326 KCS |
16,102.8455 |
0.0324 KCS |
0.0316 KCS |
0.0341 KCS |
0.0329 KCS |
| 2021-12-22 |
0.0330 KCS |
28,247.4356 |
0.0327 KCS |
0.0322 KCS |
0.0337 KCS |
0.0328 KCS |
| 2021-12-21 |
0.0310 KCS |
32,149.4520 |
0.0296 KCS |
0.0292 KCS |
0.0332 KCS |
0.0327 KCS |
| 2021-12-20 |
0.0292 KCS |
285,807.3002 |
0.0306 KCS |
0.0266 KCS |
0.0313 KCS |
0.0293 KCS |