Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.0298 KCS |
19,661.3352 |
0.0282 KCS |
0.0282 KCS |
0.0312 KCS |
0.0299 KCS |
| 2021-12-18 |
0.0282 KCS |
12,427.9383 |
0.0278 KCS |
0.0276 KCS |
0.0285 KCS |
0.0280 KCS |
| 2021-12-17 |
0.0283 KCS |
21,074.5505 |
0.0285 KCS |
0.0274 KCS |
0.0292 KCS |
0.0275 KCS |
| 2021-12-16 |
0.0290 KCS |
23,687.2789 |
0.0290 KCS |
0.0282 KCS |
0.0298 KCS |
0.0285 KCS |
| 2021-12-15 |
0.0298 KCS |
39,730.7100 |
0.0307 KCS |
0.0276 KCS |
0.0316 KCS |
0.0290 KCS |
| 2021-12-14 |
0.0305 KCS |
36,191.0656 |
0.0313 KCS |
0.0292 KCS |
0.0315 KCS |
0.0309 KCS |
| 2021-12-13 |
0.0312 KCS |
15,731.0141 |
0.0324 KCS |
0.0300 KCS |
0.0326 KCS |
0.0306 KCS |
| 2021-12-12 |
0.0324 KCS |
12,086.6932 |
0.0322 KCS |
0.0319 KCS |
0.0334 KCS |
0.0328 KCS |
| 2021-12-11 |
0.0325 KCS |
11,909.9770 |
0.0324 KCS |
0.0316 KCS |
0.0332 KCS |
0.0319 KCS |
| 2021-12-10 |
0.0332 KCS |
47,469.1969 |
0.0330 KCS |
0.0322 KCS |
0.0339 KCS |
0.0333 KCS |
| 2021-12-09 |
0.0337 KCS |
34,765.2385 |
0.0338 KCS |
0.0327 KCS |
0.0351 KCS |
0.0339 KCS |
| 2021-12-08 |
0.0333 KCS |
63,609.2013 |
0.0311 KCS |
0.0311 KCS |
0.0353 KCS |
0.0336 KCS |
| 2021-12-07 |
0.0316 KCS |
46,016.4587 |
0.0319 KCS |
0.0305 KCS |
0.0329 KCS |
0.0315 KCS |
| 2021-12-06 |
0.0316 KCS |
69,144.9179 |
0.0308 KCS |
0.0299 KCS |
0.0334 KCS |
0.0319 KCS |
| 2021-12-05 |
0.0310 KCS |
55,681.9348 |
0.0321 KCS |
0.0292 KCS |
0.0327 KCS |
0.0306 KCS |
| 2021-12-04 |
0.0310 KCS |
71,690.8644 |
0.0349 KCS |
0.0170 KCS |
0.0352 KCS |
0.0319 KCS |
| 2021-12-03 |
0.0353 KCS |
22,416.8779 |
0.0348 KCS |
0.0347 KCS |
0.0364 KCS |
0.0364 KCS |
| 2021-12-02 |
0.0348 KCS |
37,807.7749 |
0.0339 KCS |
0.0336 KCS |
0.0363 KCS |
0.0352 KCS |
| 2021-12-01 |
0.0340 KCS |
17,216.0765 |
0.0342 KCS |
0.0332 KCS |
0.0351 KCS |
0.0343 KCS |
| 2021-11-30 |
0.0361 KCS |
13,029.3812 |
0.0383 KCS |
0.0340 KCS |
0.0383 KCS |
0.0342 KCS |
| 2021-11-29 |
0.0386 KCS |
26,555.4953 |
0.0417 KCS |
0.0371 KCS |
0.0417 KCS |
0.0390 KCS |
| 2021-11-28 |
0.0435 KCS |
82,698.9024 |
0.0444 KCS |
0.0415 KCS |
0.0471 KCS |
0.0432 KCS |
| 2021-11-27 |
0.0432 KCS |
133,793.7166 |
0.0367 KCS |
0.0366 KCS |
0.0460 KCS |
0.0427 KCS |
| 2021-11-26 |
0.0396 KCS |
81,798.5511 |
0.0347 KCS |
0.0341 KCS |
0.0434 KCS |
0.0372 KCS |
| 2021-11-25 |
0.0352 KCS |
15,200.1882 |
0.0365 KCS |
0.0327 KCS |
0.0370 KCS |
0.0342 KCS |
| 2021-11-24 |
0.0368 KCS |
9,401.5915 |
0.0376 KCS |
0.0360 KCS |
0.0376 KCS |
0.0370 KCS |
| 2021-11-23 |
0.0388 KCS |
34,037.9407 |
0.0393 KCS |
0.0376 KCS |
0.0397 KCS |
0.0378 KCS |
| 2021-11-22 |
0.0383 KCS |
25,775.0255 |
0.0381 KCS |
0.0374 KCS |
0.0393 KCS |
0.0389 KCS |
| 2021-11-21 |
0.0378 KCS |
10,588.6331 |
0.0373 KCS |
0.0369 KCS |
0.0384 KCS |
0.0378 KCS |
| 2021-11-20 |
0.0397 KCS |
27,999.6858 |
0.0402 KCS |
0.0388 KCS |
0.0403 KCS |
0.0388 KCS |
| 2021-11-19 |
0.0405 KCS |
60,112.2382 |
0.0397 KCS |
0.0392 KCS |
0.0441 KCS |
0.0392 KCS |