Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0170 KCS |
1,272.8776 |
0.0174 KCS |
0.0167 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-08-15 |
0.0176 KCS |
2,086.1251 |
0.0178 KCS |
0.0171 KCS |
0.0183 KCS |
0.0174 KCS |
| 2024-08-14 |
0.0178 KCS |
1,490.9293 |
0.0180 KCS |
0.0176 KCS |
0.0181 KCS |
0.0176 KCS |
| 2024-08-13 |
0.0180 KCS |
3,073.5760 |
0.0178 KCS |
0.0174 KCS |
0.0184 KCS |
0.0183 KCS |
| 2024-08-12 |
0.0177 KCS |
1,609.1052 |
0.0176 KCS |
0.0172 KCS |
0.0183 KCS |
0.0177 KCS |
| 2024-08-11 |
0.0185 KCS |
12,268.3761 |
0.0184 KCS |
0.0174 KCS |
0.0188 KCS |
0.0174 KCS |
| 2024-08-10 |
0.0183 KCS |
3,241.4551 |
0.0182 KCS |
0.0178 KCS |
0.0185 KCS |
0.0185 KCS |
| 2024-08-09 |
0.0183 KCS |
3,672.3800 |
0.0184 KCS |
0.0177 KCS |
0.0185 KCS |
0.0178 KCS |
| 2024-08-08 |
0.0182 KCS |
5,714.0918 |
0.0177 KCS |
0.0175 KCS |
0.0185 KCS |
0.0184 KCS |
| 2024-08-07 |
0.0184 KCS |
28,045.9504 |
0.0184 KCS |
0.0175 KCS |
0.0187 KCS |
0.0177 KCS |
| 2024-08-06 |
0.0184 KCS |
4,689.9582 |
0.0183 KCS |
0.0181 KCS |
0.0191 KCS |
0.0184 KCS |
| 2024-08-05 |
0.0183 KCS |
28,334.2933 |
0.0173 KCS |
0.0167 KCS |
0.0199 KCS |
0.0185 KCS |
| 2024-08-04 |
0.0171 KCS |
3,145.9384 |
0.0174 KCS |
0.0166 KCS |
0.0178 KCS |
0.0175 KCS |
| 2024-08-03 |
0.0177 KCS |
1,991.9362 |
0.0180 KCS |
0.0172 KCS |
0.0183 KCS |
0.0173 KCS |
| 2024-08-02 |
0.0184 KCS |
1,404.1683 |
0.0187 KCS |
0.0179 KCS |
0.0195 KCS |
0.0181 KCS |
| 2024-08-01 |
0.0187 KCS |
1,049.3359 |
0.0188 KCS |
0.0182 KCS |
0.0190 KCS |
0.0184 KCS |
| 2024-07-31 |
0.0193 KCS |
4,072.0172 |
0.0193 KCS |
0.0187 KCS |
0.0196 KCS |
0.0189 KCS |
| 2024-07-30 |
0.0197 KCS |
15,589.4144 |
0.0196 KCS |
0.0194 KCS |
0.0201 KCS |
0.0195 KCS |
| 2024-07-29 |
0.0203 KCS |
12,397.9366 |
0.0199 KCS |
0.0198 KCS |
0.0207 KCS |
0.0198 KCS |
| 2024-07-28 |
0.0201 KCS |
4,619.9863 |
0.0204 KCS |
0.0199 KCS |
0.0205 KCS |
0.0199 KCS |
| 2024-07-27 |
0.0206 KCS |
14,116.4636 |
0.0206 KCS |
0.0203 KCS |
0.0210 KCS |
0.0207 KCS |
| 2024-07-26 |
0.0204 KCS |
16,124.4115 |
0.0201 KCS |
0.0200 KCS |
0.0208 KCS |
0.0206 KCS |
| 2024-07-25 |
0.0198 KCS |
23,735.6623 |
0.0200 KCS |
0.0194 KCS |
0.0202 KCS |
0.0201 KCS |
| 2024-07-24 |
0.0203 KCS |
8,069.0185 |
0.0201 KCS |
0.0199 KCS |
0.0206 KCS |
0.0201 KCS |
| 2024-07-23 |
0.0208 KCS |
17,822.8895 |
0.0213 KCS |
0.0202 KCS |
0.0214 KCS |
0.0204 KCS |
| 2024-07-22 |
0.0216 KCS |
7,024.1365 |
0.0220 KCS |
0.0213 KCS |
0.0221 KCS |
0.0215 KCS |
| 2024-07-21 |
0.0220 KCS |
19,653.5888 |
0.0217 KCS |
0.0216 KCS |
0.0226 KCS |
0.0218 KCS |
| 2024-07-20 |
0.0219 KCS |
11,460.7737 |
0.0217 KCS |
0.0215 KCS |
0.0222 KCS |
0.0216 KCS |
| 2024-07-19 |
0.0210 KCS |
20,472.1396 |
0.0211 KCS |
0.0205 KCS |
0.0218 KCS |
0.0217 KCS |
| 2024-07-18 |
0.0213 KCS |
18,048.0719 |
0.0217 KCS |
0.0204 KCS |
0.0220 KCS |
0.0208 KCS |
| 2024-07-17 |
0.0223 KCS |
16,532.3579 |
0.0220 KCS |
0.0219 KCS |
0.0226 KCS |
0.0223 KCS |
| 2024-07-16 |
0.0221 KCS |
22,047.3535 |
0.0230 KCS |
0.0216 KCS |
0.0230 KCS |
0.0221 KCS |
| 2024-07-15 |
0.0219 KCS |
21,361.4135 |
0.0213 KCS |
0.0211 KCS |
0.0230 KCS |
0.0228 KCS |
| 2024-07-14 |
0.0209 KCS |
12,857.8540 |
0.0209 KCS |
0.0204 KCS |
0.0215 KCS |
0.0213 KCS |
| 2024-07-13 |
0.0206 KCS |
8,128.9966 |
0.0203 KCS |
0.0202 KCS |
0.0210 KCS |
0.0209 KCS |
| 2024-07-12 |
0.0202 KCS |
12,756.4892 |
0.0203 KCS |
0.0199 KCS |
0.0205 KCS |
0.0203 KCS |
| 2024-07-11 |
0.0209 KCS |
16,956.7814 |
0.0209 KCS |
0.0203 KCS |
0.0214 KCS |
0.0203 KCS |
| 2024-07-10 |
0.0206 KCS |
16,073.5751 |
0.0200 KCS |
0.0200 KCS |
0.0210 KCS |
0.0209 KCS |
| 2024-07-09 |
0.0199 KCS |
26,178.2764 |
0.0196 KCS |
0.0195 KCS |
0.0203 KCS |
0.0200 KCS |
| 2024-07-08 |
0.0198 KCS |
21,471.2978 |
0.0198 KCS |
0.0190 KCS |
0.0207 KCS |
0.0196 KCS |
| 2024-07-07 |
0.0203 KCS |
23,914.8517 |
0.0204 KCS |
0.0198 KCS |
0.0209 KCS |
0.0198 KCS |
| 2024-07-06 |
0.0199 KCS |
12,586.0328 |
0.0195 KCS |
0.0194 KCS |
0.0206 KCS |
0.0206 KCS |
| 2024-07-05 |
0.0186 KCS |
53,974.7455 |
0.0190 KCS |
0.0173 KCS |
0.0198 KCS |
0.0195 KCS |
| 2024-07-04 |
0.0198 KCS |
19,248.3932 |
0.0204 KCS |
0.0193 KCS |
0.0204 KCS |
0.0196 KCS |
| 2024-07-03 |
0.0207 KCS |
14,354.8100 |
0.0214 KCS |
0.0203 KCS |
0.0215 KCS |
0.0206 KCS |
| 2024-07-02 |
0.0209 KCS |
9,393.9183 |
0.0208 KCS |
0.0206 KCS |
0.0213 KCS |
0.0213 KCS |
| 2024-07-01 |
0.0212 KCS |
8,819.9137 |
0.0211 KCS |
0.0208 KCS |
0.0217 KCS |
0.0214 KCS |
| 2024-06-30 |
0.0206 KCS |
6,546.7885 |
0.0205 KCS |
0.0203 KCS |
0.0210 KCS |
0.0210 KCS |
| 2024-06-29 |
0.0209 KCS |
2,972.0161 |
0.0208 KCS |
0.0206 KCS |
0.0213 KCS |
0.0206 KCS |
| 2024-06-28 |
0.0216 KCS |
6,515.4794 |
0.0219 KCS |
0.0213 KCS |
0.0220 KCS |
0.0214 KCS |