Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0274 KCS |
21,474.2694 |
0.0266 KCS |
0.0266 KCS |
0.0282 KCS |
0.0270 KCS |
| 2024-05-06 |
0.0282 KCS |
25,661.6642 |
0.0285 KCS |
0.0268 KCS |
0.0292 KCS |
0.0270 KCS |
| 2024-05-05 |
0.0277 KCS |
26,951.0614 |
0.0269 KCS |
0.0264 KCS |
0.0292 KCS |
0.0285 KCS |
| 2024-05-04 |
0.0272 KCS |
16,903.6382 |
0.0273 KCS |
0.0269 KCS |
0.0278 KCS |
0.0269 KCS |
| 2024-05-03 |
0.0261 KCS |
23,258.7614 |
0.0257 KCS |
0.0252 KCS |
0.0274 KCS |
0.0274 KCS |
| 2024-05-02 |
0.0253 KCS |
34,196.5908 |
0.0256 KCS |
0.0245 KCS |
0.0262 KCS |
0.0259 KCS |
| 2024-05-01 |
0.0248 KCS |
37,838.0615 |
0.0246 KCS |
0.0237 KCS |
0.0261 KCS |
0.0257 KCS |
| 2024-04-30 |
0.0247 KCS |
24,614.4900 |
0.0256 KCS |
0.0240 KCS |
0.0260 KCS |
0.0244 KCS |
| 2024-04-29 |
0.0252 KCS |
18,057.6561 |
0.0255 KCS |
0.0247 KCS |
0.0257 KCS |
0.0250 KCS |
| 2024-04-28 |
0.0264 KCS |
12,445.2758 |
0.0265 KCS |
0.0257 KCS |
0.0272 KCS |
0.0257 KCS |
| 2024-04-27 |
0.0260 KCS |
40,305.6052 |
0.0260 KCS |
0.0251 KCS |
0.0270 KCS |
0.0266 KCS |
| 2024-04-26 |
0.0259 KCS |
28,275.9508 |
0.0261 KCS |
0.0251 KCS |
0.0271 KCS |
0.0255 KCS |
| 2024-04-25 |
0.0268 KCS |
10,062.7280 |
0.0270 KCS |
0.0262 KCS |
0.0274 KCS |
0.0270 KCS |
| 2024-04-24 |
0.0284 KCS |
23,782.8583 |
0.0293 KCS |
0.0273 KCS |
0.0298 KCS |
0.0273 KCS |
| 2024-04-23 |
0.0309 KCS |
23,248.3472 |
0.0311 KCS |
0.0293 KCS |
0.0320 KCS |
0.0296 KCS |
| 2024-04-22 |
0.0304 KCS |
29,450.4263 |
0.0291 KCS |
0.0289 KCS |
0.0315 KCS |
0.0306 KCS |
| 2024-04-21 |
0.0300 KCS |
19,968.9581 |
0.0315 KCS |
0.0289 KCS |
0.0316 KCS |
0.0291 KCS |
| 2024-04-20 |
0.0304 KCS |
31,977.9199 |
0.0291 KCS |
0.0285 KCS |
0.0319 KCS |
0.0316 KCS |