Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-01 |
0.1077 KCS |
7,828.5101 |
0.1075 KCS |
0.1045 KCS |
0.1152 KCS |
0.1111 KCS |
| 2021-04-30 |
0.1031 KCS |
7,086.2713 |
0.1100 KCS |
0.1005 KCS |
0.1131 KCS |
0.1070 KCS |
| 2021-04-29 |
0.1166 KCS |
5,966.9000 |
0.1178 KCS |
0.1096 KCS |
0.1241 KCS |
0.1125 KCS |
| 2021-04-28 |
0.1196 KCS |
15,542.8852 |
0.1157 KCS |
0.1140 KCS |
0.1235 KCS |
0.1178 KCS |
| 2021-04-27 |
0.1143 KCS |
11,657.8441 |
0.1113 KCS |
0.1113 KCS |
0.1161 KCS |
0.1157 KCS |
| 2021-04-26 |
0.1131 KCS |
13,608.7985 |
0.1210 KCS |
0.1079 KCS |
0.1226 KCS |
0.1104 KCS |
| 2021-04-25 |
0.1176 KCS |
7,707.3908 |
0.1162 KCS |
0.1132 KCS |
0.1234 KCS |
0.1202 KCS |
| 2021-04-24 |
0.1190 KCS |
9,350.0350 |
0.1231 KCS |
0.1161 KCS |
0.1285 KCS |
0.1163 KCS |
| 2021-04-23 |
0.1200 KCS |
27,968.2491 |
0.1223 KCS |
0.1073 KCS |
0.1291 KCS |
0.1231 KCS |
| 2021-04-22 |
0.1195 KCS |
3,494.5664 |
0.1223 KCS |
0.1162 KCS |
0.1250 KCS |
0.1169 KCS |
| 2021-04-21 |
0.1176 KCS |
9,417.6587 |
0.1173 KCS |
0.1105 KCS |
0.1207 KCS |
0.1173 KCS |
| 2021-04-20 |
0.1269 KCS |
4,950.1604 |
0.1276 KCS |
0.1141 KCS |
0.1360 KCS |
0.1190 KCS |
| 2021-04-19 |
0.1246 KCS |
14,607.9399 |
0.1201 KCS |
0.1148 KCS |
0.1351 KCS |
0.1300 KCS |
| 2021-04-18 |
0.1491 KCS |
20,502.4761 |
0.1537 KCS |
0.1312 KCS |
0.1684 KCS |
0.1312 KCS |
| 2021-04-17 |
0.1535 KCS |
10,616.4195 |
0.1569 KCS |
0.1414 KCS |
0.1671 KCS |
0.1516 KCS |
| 2021-04-16 |
0.1483 KCS |
29,127.6175 |
0.1346 KCS |
0.1346 KCS |
0.1750 KCS |
0.1364 KCS |
| 2021-04-15 |
0.1308 KCS |
12,441.6940 |
0.1230 KCS |
0.1199 KCS |
0.1450 KCS |
0.1338 KCS |
| 2021-04-14 |
0.1169 KCS |
17,302.8040 |
0.1179 KCS |
0.1117 KCS |
0.1750 KCS |
0.1195 KCS |
| 2021-04-13 |
0.1119 KCS |
21,202.9940 |
0.1087 KCS |
0.0985 KCS |
0.1260 KCS |
0.1177 KCS |