Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
0.1102 KCS |
22,675.9411 |
0.1020 KCS |
0.0970 KCS |
0.1230 KCS |
0.1102 KCS |
| 2021-04-11 |
0.1118 KCS |
29,252.6613 |
0.1084 KCS |
0.0970 KCS |
0.1250 KCS |
0.1001 KCS |
| 2021-04-10 |
0.1067 KCS |
37,782.1196 |
0.1031 KCS |
0.0879 KCS |
0.3100 KCS |
0.1050 KCS |
| 2021-04-09 |
0.1157 KCS |
39,190.2078 |
0.1275 KCS |
0.1000 KCS |
0.1393 KCS |
0.1044 KCS |
| 2021-04-08 |
0.1439 KCS |
17,174.1975 |
0.1596 KCS |
0.1238 KCS |
0.1596 KCS |
0.1279 KCS |
| 2021-04-07 |
0.1514 KCS |
45,113.8745 |
0.1582 KCS |
0.1288 KCS |
0.1839 KCS |
0.1472 KCS |
| 2021-04-06 |
0.1872 KCS |
19,475.1748 |
0.1915 KCS |
0.1409 KCS |
0.2142 KCS |
0.1711 KCS |
| 2021-04-05 |
0.2229 KCS |
35,010.8244 |
0.2396 KCS |
0.1957 KCS |
0.2509 KCS |
0.2000 KCS |
| 2021-04-04 |
0.2493 KCS |
6,850.1495 |
0.2618 KCS |
0.2359 KCS |
0.2725 KCS |
0.2413 KCS |
| 2021-04-03 |
0.2574 KCS |
29,773.4594 |
0.2608 KCS |
0.2465 KCS |
0.2809 KCS |
0.2559 KCS |
| 2021-04-02 |
0.2765 KCS |
11,173.1981 |
0.2754 KCS |
0.2496 KCS |
0.3044 KCS |
0.2651 KCS |
| 2021-04-01 |
0.3023 KCS |
5,420.2834 |
0.3283 KCS |
0.2796 KCS |
0.3302 KCS |
0.2796 KCS |
| 2021-03-31 |
0.3380 KCS |
5,584.0703 |
0.3417 KCS |
0.3264 KCS |
0.3475 KCS |
0.3264 KCS |
| 2021-03-30 |
0.3520 KCS |
2,136.3134 |
0.3475 KCS |
0.3360 KCS |
0.3893 KCS |
0.3430 KCS |
| 2021-03-29 |
0.3459 KCS |
19,833.3318 |
0.3700 KCS |
0.3092 KCS |
0.3756 KCS |
0.3436 KCS |
| 2021-03-28 |
0.3408 KCS |
16,053.1077 |
0.3024 KCS |
0.3024 KCS |
0.3573 KCS |
0.3362 KCS |
| 2021-03-27 |
0.3068 KCS |
2,707.9380 |
0.3149 KCS |
0.3014 KCS |
0.3215 KCS |
0.3014 KCS |
| 2021-03-26 |
0.3095 KCS |
2,851.3327 |
0.3073 KCS |
0.3014 KCS |
0.3284 KCS |
0.3245 KCS |
| 2021-03-25 |
0.3056 KCS |
9,808.1513 |
0.3071 KCS |
0.2979 KCS |
0.3248 KCS |
0.3083 KCS |
| 2021-03-24 |
0.3110 KCS |
4,519.7417 |
0.3092 KCS |
0.3014 KCS |
0.3283 KCS |
0.3264 KCS |
| 2021-03-23 |
0.3145 KCS |
2,288.8819 |
0.3154 KCS |
0.3084 KCS |
0.3215 KCS |
0.3149 KCS |
| 2021-03-22 |
0.3192 KCS |
9,204.5737 |
0.3326 KCS |
0.3073 KCS |
0.3326 KCS |
0.3150 KCS |
| 2021-03-21 |
0.3510 KCS |
955.9989 |
0.3542 KCS |
0.3400 KCS |
0.3578 KCS |
0.3400 KCS |
| 2021-03-20 |
0.3522 KCS |
9,379.6443 |
0.3460 KCS |
0.3391 KCS |
0.3629 KCS |
0.3539 KCS |
| 2021-03-19 |
0.3483 KCS |
3,752.6358 |
0.3545 KCS |
0.3317 KCS |
0.3583 KCS |
0.3343 KCS |
| 2021-03-18 |
0.3563 KCS |
4,236.6957 |
0.3583 KCS |
0.3506 KCS |
0.3698 KCS |
0.3557 KCS |
| 2021-03-17 |
0.3640 KCS |
1,852.3201 |
0.3695 KCS |
0.3585 KCS |
0.3740 KCS |
0.3615 KCS |
| 2021-03-16 |
0.3668 KCS |
7,261.3329 |
0.3718 KCS |
0.3555 KCS |
0.3857 KCS |
0.3697 KCS |
| 2021-03-15 |
0.3703 KCS |
22,205.2480 |
0.3621 KCS |
0.3452 KCS |
0.3824 KCS |
0.3714 KCS |
| 2021-03-14 |
0.3557 KCS |
16,900.9629 |
0.3426 KCS |
0.3426 KCS |
0.3667 KCS |
0.3558 KCS |
| 2021-03-13 |
0.3752 KCS |
14,047.6336 |
0.3730 KCS |
0.3548 KCS |
0.3910 KCS |
0.3615 KCS |