Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.0222 KCS |
10,330.1822 |
0.0221 KCS |
0.0215 KCS |
0.0228 KCS |
0.0218 KCS |
| 2024-06-26 |
0.0223 KCS |
10,161.2922 |
0.0224 KCS |
0.0219 KCS |
0.0228 KCS |
0.0219 KCS |
| 2024-06-25 |
0.0229 KCS |
10,978.2487 |
0.0227 KCS |
0.0225 KCS |
0.0236 KCS |
0.0227 KCS |
| 2024-06-24 |
0.0216 KCS |
24,272.6327 |
0.0208 KCS |
0.0203 KCS |
0.0233 KCS |
0.0230 KCS |
| 2024-06-23 |
0.0215 KCS |
7,492.0245 |
0.0214 KCS |
0.0208 KCS |
0.0221 KCS |
0.0210 KCS |
| 2024-06-22 |
0.0218 KCS |
8,707.8339 |
0.0219 KCS |
0.0214 KCS |
0.0222 KCS |
0.0214 KCS |
| 2024-06-21 |
0.0220 KCS |
17,319.6218 |
0.0220 KCS |
0.0214 KCS |
0.0224 KCS |
0.0219 KCS |
| 2024-06-20 |
0.0225 KCS |
20,010.1466 |
0.0218 KCS |
0.0217 KCS |
0.0231 KCS |
0.0222 KCS |
| 2024-06-19 |
0.0216 KCS |
18,993.8238 |
0.0205 KCS |
0.0203 KCS |
0.0224 KCS |
0.0222 KCS |
| 2024-06-18 |
0.0204 KCS |
37,563.8769 |
0.0215 KCS |
0.0193 KCS |
0.0215 KCS |
0.0207 KCS |
| 2024-06-17 |
0.0217 KCS |
17,353.0032 |
0.0226 KCS |
0.0208 KCS |
0.0228 KCS |
0.0217 KCS |
| 2024-06-16 |
0.0227 KCS |
5,130.2074 |
0.0227 KCS |
0.0223 KCS |
0.0229 KCS |
0.0226 KCS |
| 2024-06-15 |
0.0230 KCS |
4,104.6133 |
0.0229 KCS |
0.0227 KCS |
0.0233 KCS |
0.0228 KCS |
| 2024-06-14 |
0.0231 KCS |
14,962.1502 |
0.0233 KCS |
0.0224 KCS |
0.0240 KCS |
0.0230 KCS |
| 2024-06-13 |
0.0240 KCS |
15,573.3567 |
0.0248 KCS |
0.0233 KCS |
0.0249 KCS |
0.0233 KCS |
| 2024-06-12 |
0.0246 KCS |
26,727.5449 |
0.0240 KCS |
0.0236 KCS |
0.0255 KCS |
0.0248 KCS |
| 2024-06-11 |
0.0246 KCS |
21,059.7625 |
0.0251 KCS |
0.0241 KCS |
0.0251 KCS |
0.0245 KCS |
| 2024-06-10 |
0.0253 KCS |
9,079.1182 |
0.0256 KCS |
0.0249 KCS |
0.0257 KCS |
0.0252 KCS |
| 2024-06-09 |
0.0258 KCS |
5,859.7171 |
0.0258 KCS |
0.0256 KCS |
0.0261 KCS |
0.0258 KCS |
| 2024-06-08 |
0.0259 KCS |
18,409.1225 |
0.0263 KCS |
0.0252 KCS |
0.0266 KCS |
0.0257 KCS |