Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.0686 KCS |
6,353.9440 |
0.0656 KCS |
0.0656 KCS |
0.0713 KCS |
0.0691 KCS |
| 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 |