Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
0.0726 KCS |
60,033.1330 |
0.0713 KCS |
0.0697 KCS |
0.0765 KCS |
0.0734 KCS |
| 2021-09-09 |
0.0716 KCS |
20,561.8964 |
0.0684 KCS |
0.0666 KCS |
0.0754 KCS |
0.0720 KCS |
| 2021-09-08 |
0.0675 KCS |
19,902.9602 |
0.0672 KCS |
0.0641 KCS |
0.0706 KCS |
0.0688 KCS |
| 2021-09-07 |
0.0671 KCS |
44,401.3830 |
0.0718 KCS |
0.0569 KCS |
0.0718 KCS |
0.0667 KCS |
| 2021-09-06 |
0.0717 KCS |
52,210.5682 |
0.0728 KCS |
0.0645 KCS |
0.0786 KCS |
0.0724 KCS |
| 2021-09-05 |
0.0723 KCS |
17,734.5568 |
0.0693 KCS |
0.0679 KCS |
0.0800 KCS |
0.0733 KCS |
| 2021-09-04 |
0.0673 KCS |
9,055.4165 |
0.0645 KCS |
0.0644 KCS |
0.0692 KCS |
0.0676 KCS |
| 2021-09-03 |
0.0655 KCS |
8,284.2836 |
0.0654 KCS |
0.0638 KCS |
0.0666 KCS |
0.0648 KCS |
| 2021-09-02 |
0.0657 KCS |
4,566.8487 |
0.0640 KCS |
0.0640 KCS |
0.0673 KCS |
0.0659 KCS |
| 2021-09-01 |
0.0652 KCS |
6,068.3044 |
0.0637 KCS |
0.0635 KCS |
0.0665 KCS |
0.0641 KCS |
| 2021-08-31 |
0.0659 KCS |
9,080.2099 |
0.0641 KCS |
0.0641 KCS |
0.0704 KCS |
0.0645 KCS |
| 2021-08-30 |
0.0661 KCS |
3,372.4959 |
0.0675 KCS |
0.0627 KCS |
0.0681 KCS |
0.0642 KCS |
| 2021-08-29 |
0.0677 KCS |
2,164.6755 |
0.0675 KCS |
0.0664 KCS |
0.0681 KCS |
0.0669 KCS |
| 2021-08-28 |
0.0706 KCS |
423.8694 |
0.0683 KCS |
0.0662 KCS |
0.0716 KCS |
0.0662 KCS |
| 2021-08-27 |
0.0704 KCS |
3,991.0360 |
0.0705 KCS |
0.0701 KCS |
0.0713 KCS |
0.0706 KCS |
| 2021-08-26 |
0.0700 KCS |
2,490.5461 |
0.0690 KCS |
0.0670 KCS |
0.0731 KCS |
0.0698 KCS |
| 2021-08-25 |
0.0718 KCS |
3,950.2963 |
0.0726 KCS |
0.0694 KCS |
0.0739 KCS |
0.0695 KCS |
| 2021-08-24 |
0.0725 KCS |
13,259.0149 |
0.0720 KCS |
0.0705 KCS |
0.0751 KCS |
0.0733 KCS |
| 2021-08-23 |
0.0800 KCS |
10,817.9298 |
0.0873 KCS |
0.0731 KCS |
0.0948 KCS |
0.0747 KCS |
| 2021-08-22 |
0.0848 KCS |
9,658.4199 |
0.0847 KCS |
0.0800 KCS |
0.0861 KCS |
0.0860 KCS |
| 2021-08-21 |
0.0847 KCS |
3,580.4753 |
0.0857 KCS |
0.0834 KCS |
0.0867 KCS |
0.0849 KCS |
| 2021-08-20 |
0.0898 KCS |
19,332.2649 |
0.0888 KCS |
0.0834 KCS |
0.0969 KCS |
0.0847 KCS |
| 2021-08-19 |
0.0838 KCS |
7,329.8489 |
0.0795 KCS |
0.0795 KCS |
0.0882 KCS |
0.0862 KCS |
| 2021-08-18 |
0.0808 KCS |
10,033.9729 |
0.0804 KCS |
0.0780 KCS |
0.0852 KCS |
0.0807 KCS |
| 2021-08-17 |
0.0823 KCS |
15,668.5356 |
0.0758 KCS |
0.0736 KCS |
0.0881 KCS |
0.0822 KCS |
| 2021-08-16 |
0.0770 KCS |
4,796.7160 |
0.0767 KCS |
0.0748 KCS |
0.0790 KCS |
0.0768 KCS |
| 2021-08-15 |
0.0768 KCS |
3,368.7049 |
0.0779 KCS |
0.0758 KCS |
0.0783 KCS |
0.0777 KCS |
| 2021-08-14 |
0.0778 KCS |
6,775.3346 |
0.0788 KCS |
0.0758 KCS |
0.0809 KCS |
0.0773 KCS |
| 2021-08-13 |
0.0792 KCS |
16,341.4418 |
0.0798 KCS |
0.0751 KCS |
0.0847 KCS |
0.0773 KCS |
| 2021-08-12 |
0.0737 KCS |
18,782.2775 |
0.0696 KCS |
0.0689 KCS |
0.0795 KCS |
0.0767 KCS |
| 2021-08-11 |
0.0722 KCS |
22,001.8010 |
0.0667 KCS |
0.0649 KCS |
0.0764 KCS |
0.0700 KCS |