Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0264 KCS |
28,330.4077 |
0.0285 KCS |
0.0239 KCS |
0.0287 KCS |
0.0264 KCS |
| 2024-06-06 |
0.0288 KCS |
4,910.9480 |
0.0296 KCS |
0.0281 KCS |
0.0298 KCS |
0.0285 KCS |
| 2024-06-05 |
0.0298 KCS |
4,513.0036 |
0.0296 KCS |
0.0295 KCS |
0.0301 KCS |
0.0300 KCS |
| 2024-06-04 |
0.0295 KCS |
6,491.0647 |
0.0293 KCS |
0.0289 KCS |
0.0301 KCS |
0.0297 KCS |
| 2024-06-03 |
0.0295 KCS |
5,519.7418 |
0.0293 KCS |
0.0289 KCS |
0.0299 KCS |
0.0298 KCS |
| 2024-06-02 |
0.0293 KCS |
5,065.9370 |
0.0296 KCS |
0.0288 KCS |
0.0297 KCS |
0.0295 KCS |
| 2024-06-01 |
0.0296 KCS |
3,057.5230 |
0.0299 KCS |
0.0292 KCS |
0.0300 KCS |
0.0295 KCS |
| 2024-05-31 |
0.0298 KCS |
6,723.2722 |
0.0297 KCS |
0.0293 KCS |
0.0302 KCS |
0.0295 KCS |
| 2024-05-30 |
0.0300 KCS |
9,214.2716 |
0.0304 KCS |
0.0295 KCS |
0.0309 KCS |
0.0297 KCS |
| 2024-05-29 |
0.0309 KCS |
13,505.4172 |
0.0303 KCS |
0.0301 KCS |
0.0316 KCS |
0.0304 KCS |
| 2024-05-28 |
0.0303 KCS |
12,733.2511 |
0.0312 KCS |
0.0298 KCS |
0.0314 KCS |
0.0302 KCS |
| 2024-05-27 |
0.0310 KCS |
9,773.4529 |
0.0310 KCS |
0.0301 KCS |
0.0318 KCS |
0.0316 KCS |
| 2024-05-26 |
0.0315 KCS |
10,906.2981 |
0.0323 KCS |
0.0306 KCS |
0.0325 KCS |
0.0309 KCS |
| 2024-05-25 |
0.0317 KCS |
6,985.8948 |
0.0315 KCS |
0.0312 KCS |
0.0323 KCS |
0.0323 KCS |
| 2024-05-24 |
0.0317 KCS |
11,020.8304 |
0.0323 KCS |
0.0312 KCS |
0.0325 KCS |
0.0314 KCS |
| 2024-05-23 |
0.0322 KCS |
27,591.9607 |
0.0341 KCS |
0.0309 KCS |
0.0341 KCS |
0.0325 KCS |
| 2024-05-22 |
0.0340 KCS |
42,320.3129 |
0.0334 KCS |
0.0325 KCS |
0.0353 KCS |
0.0337 KCS |
| 2024-05-21 |
0.0338 KCS |
25,942.7000 |
0.0329 KCS |
0.0329 KCS |
0.0349 KCS |
0.0336 KCS |
| 2024-05-20 |
0.0326 KCS |
18,507.6229 |
0.0311 KCS |
0.0310 KCS |
0.0340 KCS |
0.0333 KCS |
| 2024-05-19 |
0.0313 KCS |
5,966.3335 |
0.0319 KCS |
0.0306 KCS |
0.0322 KCS |
0.0306 KCS |
| 2024-05-18 |
0.0317 KCS |
7,264.2631 |
0.0325 KCS |
0.0311 KCS |
0.0326 KCS |
0.0317 KCS |
| 2024-05-17 |
0.0320 KCS |
31,476.8220 |
0.0318 KCS |
0.0314 KCS |
0.0329 KCS |
0.0325 KCS |
| 2024-05-16 |
0.0314 KCS |
38,935.6048 |
0.0309 KCS |
0.0306 KCS |
0.0323 KCS |
0.0319 KCS |
| 2024-05-15 |
0.0296 KCS |
34,782.1633 |
0.0275 KCS |
0.0275 KCS |
0.0312 KCS |
0.0309 KCS |
| 2024-05-14 |
0.0277 KCS |
31,847.0095 |
0.0281 KCS |
0.0271 KCS |
0.0283 KCS |
0.0278 KCS |
| 2024-05-13 |
0.0278 KCS |
43,637.8871 |
0.0278 KCS |
0.0262 KCS |
0.0289 KCS |
0.0281 KCS |
| 2024-05-12 |
0.0278 KCS |
12,164.7433 |
0.0279 KCS |
0.0271 KCS |
0.0284 KCS |
0.0278 KCS |
| 2024-05-11 |
0.0286 KCS |
27,195.1338 |
0.0287 KCS |
0.0278 KCS |
0.0296 KCS |
0.0279 KCS |
| 2024-05-10 |
0.0291 KCS |
43,805.2808 |
0.0283 KCS |
0.0277 KCS |
0.0304 KCS |
0.0287 KCS |
| 2024-05-09 |
0.0261 KCS |
30,917.9168 |
0.0257 KCS |
0.0252 KCS |
0.0277 KCS |
0.0274 KCS |
| 2024-05-08 |
0.0265 KCS |
20,111.2805 |
0.0268 KCS |
0.0257 KCS |
0.0271 KCS |
0.0257 KCS |