Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.0778 KCS |
32,591.8139 |
0.0744 KCS |
0.0741 KCS |
0.0812 KCS |
0.0810 KCS |
| 2021-06-19 |
0.0756 KCS |
5,951.1330 |
0.0740 KCS |
0.0740 KCS |
0.0771 KCS |
0.0768 KCS |
| 2021-06-18 |
0.0764 KCS |
9,341.7206 |
0.0769 KCS |
0.0728 KCS |
0.0790 KCS |
0.0754 KCS |
| 2021-06-17 |
0.0781 KCS |
2,388.6850 |
0.0784 KCS |
0.0750 KCS |
0.0793 KCS |
0.0771 KCS |
| 2021-06-16 |
0.0829 KCS |
24,462.0084 |
0.0830 KCS |
0.0769 KCS |
0.0900 KCS |
0.0802 KCS |
| 2021-06-15 |
0.0824 KCS |
15,659.7443 |
0.0793 KCS |
0.0780 KCS |
0.0865 KCS |
0.0826 KCS |
| 2021-06-14 |
0.0804 KCS |
6,815.4637 |
0.0790 KCS |
0.0780 KCS |
0.0842 KCS |
0.0785 KCS |
| 2021-06-13 |
0.0763 KCS |
378.4075 |
0.0745 KCS |
0.0735 KCS |
0.0781 KCS |
0.0769 KCS |
| 2021-06-12 |
0.0755 KCS |
688.9020 |
0.0760 KCS |
0.0738 KCS |
0.0772 KCS |
0.0772 KCS |
| 2021-06-11 |
0.0809 KCS |
3,054.2079 |
0.0813 KCS |
0.0770 KCS |
0.0828 KCS |
0.0775 KCS |
| 2021-06-10 |
0.0842 KCS |
3,294.9999 |
0.0832 KCS |
0.0819 KCS |
0.0862 KCS |
0.0819 KCS |
| 2021-06-09 |
0.0865 KCS |
4,183.6093 |
0.0862 KCS |
0.0836 KCS |
0.0900 KCS |
0.0854 KCS |
| 2021-06-08 |
0.0889 KCS |
6,466.3034 |
0.0897 KCS |
0.0840 KCS |
0.0919 KCS |
0.0859 KCS |
| 2021-06-07 |
0.0927 KCS |
14,655.0551 |
0.0919 KCS |
0.0894 KCS |
0.0952 KCS |
0.0901 KCS |
| 2021-06-06 |
0.0922 KCS |
9,482.6303 |
0.0901 KCS |
0.0890 KCS |
0.0948 KCS |
0.0910 KCS |
| 2021-06-05 |
0.0911 KCS |
18,264.8210 |
0.0933 KCS |
0.0859 KCS |
0.0944 KCS |
0.0908 KCS |
| 2021-06-04 |
0.0965 KCS |
47,641.9154 |
0.1002 KCS |
0.0900 KCS |
0.1051 KCS |
0.0922 KCS |
| 2021-06-03 |
0.0920 KCS |
49,274.5544 |
0.0930 KCS |
0.0800 KCS |
0.1031 KCS |
0.1011 KCS |
| 2021-06-02 |
0.1004 KCS |
29,009.7512 |
0.1028 KCS |
0.0949 KCS |
0.1034 KCS |
0.0949 KCS |
| 2021-06-01 |
0.1063 KCS |
14,942.1678 |
0.1048 KCS |
0.1028 KCS |
0.1106 KCS |
0.1028 KCS |
| 2021-05-31 |
0.1107 KCS |
25,026.1477 |
0.1084 KCS |
0.1038 KCS |
0.1186 KCS |
0.1069 KCS |
| 2021-05-30 |
0.1031 KCS |
24,792.1930 |
0.0971 KCS |
0.0964 KCS |
0.1122 KCS |
0.1069 KCS |
| 2021-05-29 |
0.0985 KCS |
6,946.1621 |
0.0970 KCS |
0.0961 KCS |
0.1026 KCS |
0.0967 KCS |
| 2021-05-28 |
0.0986 KCS |
5,219.2411 |
0.1058 KCS |
0.0950 KCS |
0.1058 KCS |
0.0960 KCS |
| 2021-05-27 |
0.1067 KCS |
26,271.4541 |
0.1129 KCS |
0.0992 KCS |
0.1129 KCS |
0.1024 KCS |
| 2021-05-26 |
0.1165 KCS |
19,521.2974 |
0.1188 KCS |
0.1129 KCS |
0.1210 KCS |
0.1129 KCS |
| 2021-05-25 |
0.1152 KCS |
18,481.7802 |
0.1158 KCS |
0.1116 KCS |
0.1215 KCS |
0.1166 KCS |
| 2021-05-24 |
0.1180 KCS |
37,084.8376 |
0.1071 KCS |
0.1050 KCS |
0.1285 KCS |
0.1139 KCS |
| 2021-05-23 |
0.1110 KCS |
88,363.4743 |
0.1133 KCS |
0.1030 KCS |
0.1200 KCS |
0.1075 KCS |
| 2021-05-22 |
0.1205 KCS |
19,185.4914 |
0.1222 KCS |
0.1162 KCS |
0.1274 KCS |
0.1190 KCS |
| 2021-05-21 |
0.1208 KCS |
11,216.4957 |
0.1119 KCS |
0.1050 KCS |
0.1400 KCS |
0.1207 KCS |
| 2021-05-20 |
0.1183 KCS |
23,114.5634 |
0.1211 KCS |
0.1077 KCS |
0.1356 KCS |
0.1151 KCS |
| 2021-05-19 |
0.1239 KCS |
44,662.6115 |
0.1147 KCS |
0.1070 KCS |
0.1493 KCS |
0.1193 KCS |
| 2021-05-18 |
0.1162 KCS |
4,983.8851 |
0.1163 KCS |
0.1135 KCS |
0.1222 KCS |
0.1147 KCS |
| 2021-05-17 |
0.1187 KCS |
7,487.8915 |
0.1162 KCS |
0.1144 KCS |
0.1247 KCS |
0.1210 KCS |
| 2021-05-16 |
0.1179 KCS |
12,173.7710 |
0.1160 KCS |
0.1160 KCS |
0.1210 KCS |
0.1163 KCS |
| 2021-05-15 |
0.1245 KCS |
12,824.6092 |
0.1139 KCS |
0.1126 KCS |
0.1376 KCS |
0.1201 KCS |
| 2021-05-14 |
0.1141 KCS |
4,678.6603 |
0.1169 KCS |
0.1103 KCS |
0.1169 KCS |
0.1126 KCS |
| 2021-05-13 |
0.1163 KCS |
17,145.7450 |
0.1178 KCS |
0.1098 KCS |
0.1279 KCS |
0.1140 KCS |
| 2021-05-12 |
0.1115 KCS |
21,346.9744 |
0.1115 KCS |
0.1076 KCS |
0.1186 KCS |
0.1080 KCS |
| 2021-05-11 |
0.1124 KCS |
8,486.2737 |
0.1177 KCS |
0.1079 KCS |
0.1177 KCS |
0.1140 KCS |
| 2021-05-10 |
0.1179 KCS |
13,976.7503 |
0.1144 KCS |
0.1117 KCS |
0.1235 KCS |
0.1145 KCS |
| 2021-05-09 |
0.1206 KCS |
4,097.9081 |
0.1239 KCS |
0.1138 KCS |
0.1256 KCS |
0.1194 KCS |
| 2021-05-08 |
0.1247 KCS |
15,199.5882 |
0.1238 KCS |
0.1179 KCS |
0.1331 KCS |
0.1267 KCS |
| 2021-05-07 |
0.1198 KCS |
21,174.0761 |
0.1140 KCS |
0.1110 KCS |
0.1324 KCS |
0.1245 KCS |
| 2021-05-06 |
0.1139 KCS |
9,846.9539 |
0.1058 KCS |
0.1058 KCS |
0.1751 KCS |
0.1141 KCS |
| 2021-05-05 |
0.1073 KCS |
6,254.6683 |
0.1030 KCS |
0.1030 KCS |
0.1100 KCS |
0.1037 KCS |
| 2021-05-04 |
0.1011 KCS |
17,168.3014 |
0.1011 KCS |
0.1000 KCS |
0.1078 KCS |
0.1054 KCS |
| 2021-05-03 |
0.1057 KCS |
4,213.0347 |
0.1090 KCS |
0.1010 KCS |
0.1104 KCS |
0.1025 KCS |
| 2021-05-02 |
0.1087 KCS |
3,656.2706 |
0.1090 KCS |
0.1052 KCS |
0.1155 KCS |
0.1074 KCS |