Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.0664 KCS |
3,442.8103 |
0.0641 KCS |
0.0641 KCS |
0.0683 KCS |
0.0661 KCS |
| 2021-08-08 |
0.0654 KCS |
4,673.2779 |
0.0656 KCS |
0.0641 KCS |
0.0675 KCS |
0.0651 KCS |
| 2021-08-07 |
0.0679 KCS |
7,508.1003 |
0.0673 KCS |
0.0656 KCS |
0.0705 KCS |
0.0656 KCS |
| 2021-08-06 |
0.0669 KCS |
11,946.8936 |
0.0680 KCS |
0.0655 KCS |
0.0681 KCS |
0.0678 KCS |
| 2021-08-05 |
0.0657 KCS |
8,851.7729 |
0.0641 KCS |
0.0631 KCS |
0.0691 KCS |
0.0687 KCS |
| 2021-08-04 |
0.0624 KCS |
10,186.1829 |
0.0611 KCS |
0.0570 KCS |
0.0663 KCS |
0.0645 KCS |
| 2021-08-03 |
0.0656 KCS |
6,435.0642 |
0.0702 KCS |
0.0626 KCS |
0.0703 KCS |
0.0626 KCS |
| 2021-08-02 |
0.0654 KCS |
3,424.6156 |
0.0649 KCS |
0.0633 KCS |
0.0675 KCS |
0.0669 KCS |
| 2021-08-01 |
0.0674 KCS |
13,730.5842 |
0.0621 KCS |
0.0618 KCS |
0.0708 KCS |
0.0651 KCS |
| 2021-07-31 |
0.0614 KCS |
15,138.4737 |
0.0589 KCS |
0.0589 KCS |
0.0636 KCS |
0.0615 KCS |
| 2021-07-30 |
0.0583 KCS |
5,924.7211 |
0.0604 KCS |
0.0539 KCS |
0.0613 KCS |
0.0592 KCS |
| 2021-07-29 |
0.0635 KCS |
9,666.9123 |
0.0592 KCS |
0.0585 KCS |
0.0657 KCS |
0.0611 KCS |
| 2021-07-28 |
0.0590 KCS |
7,848.0564 |
0.0593 KCS |
0.0578 KCS |
0.0600 KCS |
0.0583 KCS |
| 2021-07-27 |
0.0584 KCS |
9,663.3248 |
0.0569 KCS |
0.0559 KCS |
0.0599 KCS |
0.0583 KCS |
| 2021-07-26 |
0.0582 KCS |
9,745.6343 |
0.0565 KCS |
0.0562 KCS |
0.0606 KCS |
0.0576 KCS |
| 2021-07-25 |
0.0567 KCS |
2,923.2683 |
0.0558 KCS |
0.0556 KCS |
0.0580 KCS |
0.0568 KCS |
| 2021-07-24 |
0.0580 KCS |
12,765.9791 |
0.0577 KCS |
0.0548 KCS |
0.0617 KCS |
0.0548 KCS |
| 2021-07-23 |
0.0568 KCS |
3,629.8278 |
0.0575 KCS |
0.0549 KCS |
0.0578 KCS |
0.0569 KCS |
| 2021-07-22 |
0.0569 KCS |
583.9249 |
0.0574 KCS |
0.0561 KCS |
0.0575 KCS |
0.0566 KCS |
| 2021-07-21 |
0.0557 KCS |
9,088.8544 |
0.0585 KCS |
0.0543 KCS |
0.0595 KCS |
0.0593 KCS |
| 2021-07-20 |
0.0562 KCS |
639.8419 |
0.0568 KCS |
0.0556 KCS |
0.0592 KCS |
0.0592 KCS |
| 2021-07-19 |
0.0541 KCS |
3,232.6029 |
0.0523 KCS |
0.0521 KCS |
0.0568 KCS |
0.0552 KCS |
| 2021-07-18 |
0.0537 KCS |
395.5568 |
0.0541 KCS |
0.0534 KCS |
0.0551 KCS |
0.0539 KCS |
| 2021-07-17 |
0.0568 KCS |
4,904.1320 |
0.0611 KCS |
0.0560 KCS |
0.0611 KCS |
0.0560 KCS |
| 2021-07-16 |
0.0602 KCS |
4,969.6733 |
0.0551 KCS |
0.0551 KCS |
0.0628 KCS |
0.0577 KCS |
| 2021-07-15 |
0.0544 KCS |
1,424.6658 |
0.0534 KCS |
0.0534 KCS |
0.0566 KCS |
0.0551 KCS |
| 2021-07-14 |
0.0541 KCS |
1,729.9824 |
0.0566 KCS |
0.0526 KCS |
0.0569 KCS |
0.0526 KCS |
| 2021-07-13 |
0.0542 KCS |
5,402.6514 |
0.0531 KCS |
0.0520 KCS |
0.0566 KCS |
0.0554 KCS |
| 2021-07-12 |
0.0538 KCS |
3,445.3400 |
0.0504 KCS |
0.0504 KCS |
0.0569 KCS |
0.0536 KCS |
| 2021-07-11 |
0.0548 KCS |
3,734.8099 |
0.0554 KCS |
0.0537 KCS |
0.0564 KCS |
0.0538 KCS |
| 2021-07-10 |
0.0518 KCS |
3,960.3260 |
0.0541 KCS |
0.0515 KCS |
0.0541 KCS |
0.0525 KCS |
| 2021-07-09 |
0.0541 KCS |
10,954.9749 |
0.0521 KCS |
0.0519 KCS |
0.0559 KCS |
0.0534 KCS |
| 2021-07-08 |
0.0575 KCS |
15,582.1709 |
0.0543 KCS |
0.0519 KCS |
0.0611 KCS |
0.0533 KCS |
| 2021-07-07 |
0.0512 KCS |
41,489.9687 |
0.0533 KCS |
0.0488 KCS |
0.0581 KCS |
0.0543 KCS |
| 2021-07-06 |
0.0627 KCS |
15,747.5256 |
0.0741 KCS |
0.0520 KCS |
0.0750 KCS |
0.0542 KCS |
| 2021-07-05 |
0.0962 KCS |
38,114.3990 |
0.0936 KCS |
0.0799 KCS |
0.1033 KCS |
0.0799 KCS |
| 2021-07-04 |
0.0929 KCS |
67,221.7895 |
0.0924 KCS |
0.0886 KCS |
0.0991 KCS |
0.0934 KCS |
| 2021-07-03 |
0.0864 KCS |
57,465.4747 |
0.0839 KCS |
0.0821 KCS |
0.0924 KCS |
0.0920 KCS |
| 2021-07-02 |
0.0803 KCS |
27,505.5591 |
0.0758 KCS |
0.0752 KCS |
0.0817 KCS |
0.0814 KCS |
| 2021-07-01 |
0.0781 KCS |
11,885.9745 |
0.0797 KCS |
0.0750 KCS |
0.0799 KCS |
0.0767 KCS |
| 2021-06-30 |
0.0791 KCS |
10,103.9607 |
0.0783 KCS |
0.0780 KCS |
0.0806 KCS |
0.0785 KCS |
| 2021-06-29 |
0.0800 KCS |
17,323.5075 |
0.0780 KCS |
0.0776 KCS |
0.0830 KCS |
0.0793 KCS |
| 2021-06-28 |
0.0775 KCS |
8,144.8446 |
0.0772 KCS |
0.0745 KCS |
0.0804 KCS |
0.0790 KCS |
| 2021-06-27 |
0.0786 KCS |
4,872.6854 |
0.0806 KCS |
0.0756 KCS |
0.0806 KCS |
0.0780 KCS |
| 2021-06-26 |
0.0802 KCS |
16,475.5864 |
0.0801 KCS |
0.0785 KCS |
0.0830 KCS |
0.0806 KCS |
| 2021-06-25 |
0.0833 KCS |
25,729.6128 |
0.0860 KCS |
0.0806 KCS |
0.0880 KCS |
0.0806 KCS |
| 2021-06-24 |
0.0890 KCS |
31,941.8388 |
0.0898 KCS |
0.0854 KCS |
0.0917 KCS |
0.0869 KCS |
| 2021-06-23 |
0.0832 KCS |
39,311.3068 |
0.0785 KCS |
0.0780 KCS |
0.0892 KCS |
0.0892 KCS |
| 2021-06-22 |
0.0823 KCS |
50,107.5055 |
0.0813 KCS |
0.0774 KCS |
0.0870 KCS |
0.0790 KCS |
| 2021-06-21 |
0.0799 KCS |
41,757.3384 |
0.0812 KCS |
0.0771 KCS |
0.0852 KCS |
0.0812 KCS |