Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0181 KCS |
1,099.8048 |
0.0181 KCS |
0.0178 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-09-14 |
0.0184 KCS |
7,116.3758 |
0.0182 KCS |
0.0181 KCS |
0.0185 KCS |
0.0182 KCS |
| 2024-09-13 |
0.0179 KCS |
17,468.9013 |
0.0176 KCS |
0.0173 KCS |
0.0183 KCS |
0.0181 KCS |
| 2024-09-12 |
0.0172 KCS |
2,504.9639 |
0.0168 KCS |
0.0168 KCS |
0.0176 KCS |
0.0175 KCS |
| 2024-09-11 |
0.0170 KCS |
1,791.9209 |
0.0174 KCS |
0.0167 KCS |
0.0176 KCS |
0.0169 KCS |
| 2024-09-10 |
0.0176 KCS |
5,923.9680 |
0.0178 KCS |
0.0174 KCS |
0.0178 KCS |
0.0175 KCS |
| 2024-09-09 |
0.0176 KCS |
8,489.2748 |
0.0172 KCS |
0.0172 KCS |
0.0179 KCS |
0.0178 KCS |
| 2024-09-08 |
0.0170 KCS |
832.3147 |
0.0169 KCS |
0.0168 KCS |
0.0173 KCS |
0.0169 KCS |
| 2024-09-07 |
0.0169 KCS |
666.0938 |
0.0166 KCS |
0.0166 KCS |
0.0173 KCS |
0.0171 KCS |
| 2024-09-06 |
0.0165 KCS |
3,128.6460 |
0.0165 KCS |
0.0161 KCS |
0.0172 KCS |
0.0166 KCS |
| 2024-09-05 |
0.0168 KCS |
2,466.0803 |
0.0171 KCS |
0.0165 KCS |
0.0171 KCS |
0.0167 KCS |
| 2024-09-04 |
0.0168 KCS |
5,650.2981 |
0.0166 KCS |
0.0161 KCS |
0.0173 KCS |
0.0171 KCS |
| 2024-09-03 |
0.0170 KCS |
1,556.2599 |
0.0174 KCS |
0.0167 KCS |
0.0175 KCS |
0.0167 KCS |
| 2024-09-02 |
0.0173 KCS |
1,173.2819 |
0.0170 KCS |
0.0170 KCS |
0.0176 KCS |
0.0176 KCS |
| 2024-09-01 |
0.0174 KCS |
2,123.7130 |
0.0176 KCS |
0.0171 KCS |
0.0180 KCS |
0.0174 KCS |
| 2024-08-31 |
0.0176 KCS |
979.5368 |
0.0177 KCS |
0.0174 KCS |
0.0178 KCS |
0.0176 KCS |
| 2024-08-30 |
0.0172 KCS |
2,155.6138 |
0.0174 KCS |
0.0167 KCS |
0.0176 KCS |
0.0174 KCS |
| 2024-08-29 |
0.0177 KCS |
2,112.0846 |
0.0178 KCS |
0.0170 KCS |
0.0180 KCS |
0.0174 KCS |
| 2024-08-28 |
0.0184 KCS |
25,591.1907 |
0.0184 KCS |
0.0177 KCS |
0.0188 KCS |
0.0178 KCS |
| 2024-08-27 |
0.0189 KCS |
36,873.1054 |
0.0192 KCS |
0.0183 KCS |
0.0195 KCS |
0.0186 KCS |
| 2024-08-26 |
0.0195 KCS |
31,874.4208 |
0.0200 KCS |
0.0190 KCS |
0.0200 KCS |
0.0190 KCS |
| 2024-08-25 |
0.0200 KCS |
25,536.8193 |
0.0203 KCS |
0.0196 KCS |
0.0204 KCS |
0.0202 KCS |
| 2024-08-24 |
0.0201 KCS |
20,221.0209 |
0.0198 KCS |
0.0195 KCS |
0.0206 KCS |
0.0203 KCS |
| 2024-08-23 |
0.0195 KCS |
33,294.6636 |
0.0188 KCS |
0.0188 KCS |
0.0200 KCS |
0.0200 KCS |
| 2024-08-22 |
0.0186 KCS |
11,779.3143 |
0.0184 KCS |
0.0181 KCS |
0.0188 KCS |
0.0185 KCS |
| 2024-08-21 |
0.0183 KCS |
6,667.4213 |
0.0179 KCS |
0.0178 KCS |
0.0185 KCS |
0.0183 KCS |
| 2024-08-20 |
0.0180 KCS |
825.8097 |
0.0181 KCS |
0.0177 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-08-19 |
0.0176 KCS |
1,529.5891 |
0.0176 KCS |
0.0172 KCS |
0.0180 KCS |
0.0180 KCS |
| 2024-08-18 |
0.0175 KCS |
838.7907 |
0.0173 KCS |
0.0171 KCS |
0.0179 KCS |
0.0178 KCS |
| 2024-08-17 |
0.0171 KCS |
978.6065 |
0.0170 KCS |
0.0170 KCS |
0.0174 KCS |
0.0172 KCS |
| 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 |