Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.0643 KCS |
6,574.4524 |
0.0648 KCS |
0.0629 KCS |
0.0655 KCS |
0.0635 KCS |
| 2021-09-28 |
0.0636 KCS |
17,125.8092 |
0.0646 KCS |
0.0620 KCS |
0.0655 KCS |
0.0648 KCS |
| 2021-09-27 |
0.0654 KCS |
22,697.4481 |
0.0626 KCS |
0.0626 KCS |
0.0672 KCS |
0.0652 KCS |
| 2021-09-26 |
0.0645 KCS |
33,846.8086 |
0.0636 KCS |
0.0623 KCS |
0.0665 KCS |
0.0629 KCS |
| 2021-09-25 |
0.0643 KCS |
11,008.3187 |
0.0648 KCS |
0.0636 KCS |
0.0655 KCS |
0.0645 KCS |
| 2021-09-24 |
0.0695 KCS |
55,432.3203 |
0.0663 KCS |
0.0656 KCS |
0.0741 KCS |
0.0656 KCS |
| 2021-09-23 |
0.0691 KCS |
12,164.7554 |
0.0711 KCS |
0.0666 KCS |
0.0716 KCS |
0.0666 KCS |
| 2021-09-22 |
0.0706 KCS |
50,446.9166 |
0.0698 KCS |
0.0694 KCS |
0.0722 KCS |
0.0703 KCS |
| 2021-09-21 |
0.0698 KCS |
34,587.7161 |
0.0714 KCS |
0.0684 KCS |
0.0723 KCS |
0.0698 KCS |
| 2021-09-20 |
0.0694 KCS |
94,239.9129 |
0.0700 KCS |
0.0670 KCS |
0.0730 KCS |
0.0695 KCS |
| 2021-09-19 |
0.0705 KCS |
11,430.3179 |
0.0705 KCS |
0.0695 KCS |
0.0715 KCS |
0.0705 KCS |
| 2021-09-18 |
0.0710 KCS |
23,438.9525 |
0.0708 KCS |
0.0701 KCS |
0.0722 KCS |
0.0705 KCS |
| 2021-09-17 |
0.0706 KCS |
26,782.3313 |
0.0717 KCS |
0.0691 KCS |
0.0721 KCS |
0.0711 KCS |
| 2021-09-16 |
0.0735 KCS |
28,659.2066 |
0.0735 KCS |
0.0711 KCS |
0.0756 KCS |
0.0720 KCS |
| 2021-09-15 |
0.0723 KCS |
36,339.3274 |
0.0714 KCS |
0.0702 KCS |
0.0746 KCS |
0.0734 KCS |
| 2021-09-14 |
0.0720 KCS |
42,846.7689 |
0.0715 KCS |
0.0705 KCS |
0.0738 KCS |
0.0708 KCS |
| 2021-09-13 |
0.0762 KCS |
44,929.4543 |
0.0793 KCS |
0.0715 KCS |
0.0812 KCS |
0.0715 KCS |
| 2021-09-12 |
0.0746 KCS |
47,437.3087 |
0.0733 KCS |
0.0705 KCS |
0.0798 KCS |
0.0781 KCS |
| 2021-09-11 |
0.0751 KCS |
47,673.7385 |
0.0731 KCS |
0.0718 KCS |
0.0790 KCS |
0.0727 KCS |