Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.0394 KCS |
59,938.5030 |
0.0380 KCS |
0.0380 KCS |
0.0410 KCS |
0.0393 KCS |
| 2021-11-17 |
0.0399 KCS |
27,440.2422 |
0.0412 KCS |
0.0376 KCS |
0.0419 KCS |
0.0383 KCS |
| 2021-11-16 |
0.0394 KCS |
38,510.8063 |
0.0386 KCS |
0.0370 KCS |
0.0415 KCS |
0.0414 KCS |
| 2021-11-15 |
0.0402 KCS |
23,749.4732 |
0.0428 KCS |
0.0397 KCS |
0.0428 KCS |
0.0400 KCS |
| 2021-11-14 |
0.0450 KCS |
39,639.5145 |
0.0454 KCS |
0.0436 KCS |
0.0462 KCS |
0.0440 KCS |
| 2021-11-13 |
0.0493 KCS |
23,927.7629 |
0.0486 KCS |
0.0460 KCS |
0.0513 KCS |
0.0460 KCS |
| 2021-11-12 |
0.0490 KCS |
21,887.9562 |
0.0474 KCS |
0.0460 KCS |
0.0505 KCS |
0.0474 KCS |
| 2021-11-11 |
0.0492 KCS |
46,172.2175 |
0.0490 KCS |
0.0463 KCS |
0.0502 KCS |
0.0490 KCS |
| 2021-11-10 |
0.0519 KCS |
116,284.5767 |
0.0530 KCS |
0.0477 KCS |
0.0578 KCS |
0.0496 KCS |
| 2021-11-09 |
0.0543 KCS |
82,024.3098 |
0.0462 KCS |
0.0462 KCS |
0.0596 KCS |
0.0556 KCS |
| 2021-11-08 |
0.0511 KCS |
19,139.7663 |
0.0553 KCS |
0.0478 KCS |
0.0553 KCS |
0.0478 KCS |
| 2021-11-07 |
0.0573 KCS |
1,620.4151 |
0.0568 KCS |
0.0545 KCS |
0.0591 KCS |
0.0560 KCS |
| 2021-11-06 |
0.0569 KCS |
13,516.9013 |
0.0564 KCS |
0.0551 KCS |
0.0573 KCS |
0.0570 KCS |
| 2021-11-05 |
0.0608 KCS |
43,509.6505 |
0.0564 KCS |
0.0559 KCS |
0.0635 KCS |
0.0568 KCS |
| 2021-11-04 |
0.0543 KCS |
10,799.6264 |
0.0500 KCS |
0.0500 KCS |
0.0573 KCS |
0.0563 KCS |
| 2021-11-03 |
0.0518 KCS |
23,421.9889 |
0.0505 KCS |
0.0500 KCS |
0.0527 KCS |
0.0515 KCS |
| 2021-11-02 |
0.0529 KCS |
2,611.1199 |
0.0545 KCS |
0.0509 KCS |
0.0545 KCS |
0.0523 KCS |
| 2021-11-01 |
0.0553 KCS |
3,990.5010 |
0.0557 KCS |
0.0538 KCS |
0.0578 KCS |
0.0555 KCS |
| 2021-10-31 |
0.0599 KCS |
28,919.4919 |
0.0522 KCS |
0.0519 KCS |
0.0629 KCS |
0.0564 KCS |
| 2021-10-30 |
0.0518 KCS |
16,168.5965 |
0.0519 KCS |
0.0480 KCS |
0.0542 KCS |
0.0517 KCS |
| 2021-10-29 |
0.0551 KCS |
3,046.1997 |
0.0552 KCS |
0.0537 KCS |
0.0580 KCS |
0.0537 KCS |
| 2021-10-28 |
0.0599 KCS |
20,789.8830 |
0.0614 KCS |
0.0549 KCS |
0.0622 KCS |
0.0549 KCS |
| 2021-10-27 |
0.0621 KCS |
63,739.7282 |
0.0653 KCS |
0.0537 KCS |
0.0662 KCS |
0.0622 KCS |
| 2021-10-26 |
0.0641 KCS |
100,917.8378 |
0.0583 KCS |
0.0561 KCS |
0.0708 KCS |
0.0656 KCS |
| 2021-10-25 |
0.0622 KCS |
83,952.9126 |
0.0609 KCS |
0.0577 KCS |
0.0639 KCS |
0.0583 KCS |
| 2021-10-24 |
0.0593 KCS |
429.0878 |
0.0565 KCS |
0.0565 KCS |
0.0601 KCS |
0.0594 KCS |
| 2021-10-23 |
0.0605 KCS |
5,279.2854 |
0.0613 KCS |
0.0566 KCS |
0.0619 KCS |
0.0570 KCS |
| 2021-10-22 |
0.0641 KCS |
67,768.1961 |
0.0665 KCS |
0.0604 KCS |
0.0685 KCS |
0.0616 KCS |
| 2021-10-21 |
0.0632 KCS |
46,736.7202 |
0.0588 KCS |
0.0579 KCS |
0.0669 KCS |
0.0656 KCS |
| 2021-10-20 |
0.0576 KCS |
7,815.5364 |
0.0560 KCS |
0.0560 KCS |
0.0609 KCS |
0.0572 KCS |
| 2021-10-19 |
0.0568 KCS |
24,556.5821 |
0.0598 KCS |
0.0553 KCS |
0.0598 KCS |
0.0553 KCS |
| 2021-10-18 |
0.0599 KCS |
2,482.8031 |
0.0581 KCS |
0.0581 KCS |
0.0611 KCS |
0.0588 KCS |
| 2021-10-17 |
0.0611 KCS |
17,077.9883 |
0.0620 KCS |
0.0593 KCS |
0.0620 KCS |
0.0593 KCS |
| 2021-10-16 |
0.0661 KCS |
70,741.1400 |
0.0662 KCS |
0.0615 KCS |
0.0702 KCS |
0.0623 KCS |
| 2021-10-15 |
0.0652 KCS |
49,598.1929 |
0.0591 KCS |
0.0589 KCS |
0.0693 KCS |
0.0614 KCS |
| 2021-10-14 |
0.0615 KCS |
11,944.7440 |
0.0609 KCS |
0.0604 KCS |
0.0625 KCS |
0.0609 KCS |
| 2021-10-13 |
0.0607 KCS |
8,260.7289 |
0.0603 KCS |
0.0599 KCS |
0.0619 KCS |
0.0601 KCS |
| 2021-10-12 |
0.0604 KCS |
1,930.3928 |
0.0585 KCS |
0.0579 KCS |
0.0609 KCS |
0.0606 KCS |
| 2021-10-11 |
0.0578 KCS |
1,258.6970 |
0.0602 KCS |
0.0577 KCS |
0.0602 KCS |
0.0582 KCS |
| 2021-10-10 |
0.0614 KCS |
6,122.7812 |
0.0626 KCS |
0.0600 KCS |
0.0626 KCS |
0.0600 KCS |
| 2021-10-09 |
0.0621 KCS |
9,753.8668 |
0.0616 KCS |
0.0610 KCS |
0.0635 KCS |
0.0629 KCS |
| 2021-10-08 |
0.0630 KCS |
10,026.3418 |
0.0636 KCS |
0.0613 KCS |
0.0642 KCS |
0.0613 KCS |
| 2021-10-07 |
0.0639 KCS |
17,194.9812 |
0.0635 KCS |
0.0633 KCS |
0.0648 KCS |
0.0636 KCS |
| 2021-10-06 |
0.0651 KCS |
21,094.1863 |
0.0683 KCS |
0.0633 KCS |
0.0686 KCS |
0.0633 KCS |
| 2021-10-05 |
0.0699 KCS |
25,910.3075 |
0.0669 KCS |
0.0669 KCS |
0.0734 KCS |
0.0676 KCS |
| 2021-10-04 |
0.0674 KCS |
13,707.2860 |
0.0673 KCS |
0.0663 KCS |
0.0686 KCS |
0.0669 KCS |
| 2021-10-03 |
0.0679 KCS |
12,390.5321 |
0.0666 KCS |
0.0666 KCS |
0.0690 KCS |
0.0667 KCS |
| 2021-10-02 |
0.0669 KCS |
12,773.7298 |
0.0646 KCS |
0.0642 KCS |
0.0683 KCS |
0.0683 KCS |
| 2021-10-01 |
0.0661 KCS |
17,941.4487 |
0.0648 KCS |
0.0646 KCS |
0.0682 KCS |
0.0652 KCS |
| 2021-09-30 |
0.0649 KCS |
10,401.5140 |
0.0635 KCS |
0.0635 KCS |
0.0665 KCS |
0.0642 KCS |