Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0299 KCS |
47,901.0084 |
0.0297 KCS |
0.0282 KCS |
0.0310 KCS |
0.0295 KCS |
| 2024-04-18 |
0.0297 KCS |
32,644.1521 |
0.0300 KCS |
0.0287 KCS |
0.0305 KCS |
0.0300 KCS |
| 2024-04-17 |
0.0303 KCS |
41,413.3121 |
0.0311 KCS |
0.0293 KCS |
0.0314 KCS |
0.0302 KCS |
| 2024-04-16 |
0.0303 KCS |
61,503.0111 |
0.0298 KCS |
0.0292 KCS |
0.0315 KCS |
0.0313 KCS |
| 2024-04-15 |
0.0308 KCS |
41,176.5753 |
0.0293 KCS |
0.0286 KCS |
0.0329 KCS |
0.0297 KCS |
| 2024-04-14 |
0.0274 KCS |
66,381.4060 |
0.0269 KCS |
0.0256 KCS |
0.0296 KCS |
0.0296 KCS |
| 2024-04-13 |
0.0249 KCS |
132,356.3487 |
0.0267 KCS |
0.0220 KCS |
0.0279 KCS |
0.0256 KCS |
| 2024-04-12 |
0.0258 KCS |
72,763.2915 |
0.0296 KCS |
0.0227 KCS |
0.0302 KCS |
0.0264 KCS |
| 2024-04-11 |
0.0304 KCS |
11,351.2707 |
0.0312 KCS |
0.0292 KCS |
0.0315 KCS |
0.0292 KCS |
| 2024-04-10 |
0.0310 KCS |
18,105.4572 |
0.0317 KCS |
0.0302 KCS |
0.0319 KCS |
0.0312 KCS |
| 2024-04-09 |
0.0330 KCS |
15,075.8508 |
0.0341 KCS |
0.0317 KCS |
0.0343 KCS |
0.0317 KCS |
| 2024-04-08 |
0.0332 KCS |
20,743.8534 |
0.0325 KCS |
0.0318 KCS |
0.0340 KCS |
0.0338 KCS |
| 2024-04-07 |
0.0326 KCS |
8,565.3372 |
0.0326 KCS |
0.0323 KCS |
0.0330 KCS |
0.0325 KCS |
| 2024-04-06 |
0.0321 KCS |
9,789.1147 |
0.0316 KCS |
0.0315 KCS |
0.0326 KCS |
0.0324 KCS |
| 2024-04-05 |
0.0313 KCS |
17,753.2738 |
0.0313 KCS |
0.0304 KCS |
0.0322 KCS |
0.0317 KCS |
| 2024-04-04 |
0.0320 KCS |
27,112.6481 |
0.0319 KCS |
0.0311 KCS |
0.0327 KCS |
0.0314 KCS |
| 2024-04-03 |
0.0321 KCS |
33,985.7754 |
0.0328 KCS |
0.0312 KCS |
0.0329 KCS |
0.0318 KCS |
| 2024-04-02 |
0.0321 KCS |
26,353.2460 |
0.0336 KCS |
0.0310 KCS |
0.0336 KCS |
0.0315 KCS |
| 2024-04-01 |
0.0337 KCS |
20,347.1082 |
0.0342 KCS |
0.0326 KCS |
0.0349 KCS |
0.0334 KCS |
| 2024-03-31 |
0.0345 KCS |
16,065.3437 |
0.0353 KCS |
0.0335 KCS |
0.0359 KCS |
0.0338 KCS |
| 2024-03-30 |
0.0362 KCS |
20,318.9848 |
0.0362 KCS |
0.0352 KCS |
0.0371 KCS |
0.0355 KCS |
| 2024-03-29 |
0.0345 KCS |
28,313.4551 |
0.0342 KCS |
0.0329 KCS |
0.0374 KCS |
0.0370 KCS |
| 2024-03-28 |
0.0343 KCS |
64,695.7791 |
0.0353 KCS |
0.0325 KCS |
0.0368 KCS |
0.0341 KCS |
| 2024-03-27 |
0.0335 KCS |
76,985.2977 |
0.0313 KCS |
0.0312 KCS |
0.0361 KCS |
0.0344 KCS |
| 2024-03-26 |
0.0307 KCS |
83,247.6495 |
0.0278 KCS |
0.0278 KCS |
0.0324 KCS |
0.0319 KCS |
| 2024-03-25 |
0.0279 KCS |
33,847.0788 |
0.0274 KCS |
0.0268 KCS |
0.0288 KCS |
0.0278 KCS |
| 2024-03-24 |
0.0260 KCS |
38,489.3234 |
0.0261 KCS |
0.0249 KCS |
0.0271 KCS |
0.0271 KCS |
| 2024-03-23 |
0.0262 KCS |
17,721.8924 |
0.0259 KCS |
0.0257 KCS |
0.0270 KCS |
0.0261 KCS |
| 2024-03-22 |
0.0259 KCS |
20,763.8244 |
0.0261 KCS |
0.0255 KCS |
0.0264 KCS |
0.0260 KCS |
| 2024-03-21 |
0.0267 KCS |
22,541.3634 |
0.0278 KCS |
0.0256 KCS |
0.0280 KCS |
0.0261 KCS |
| 2024-03-20 |
0.0282 KCS |
46,520.6263 |
0.0304 KCS |
0.0262 KCS |
0.0307 KCS |
0.0279 KCS |
| 2024-03-19 |
0.0291 KCS |
115,174.5559 |
0.0278 KCS |
0.0267 KCS |
0.0323 KCS |
0.0304 KCS |
| 2024-03-18 |
0.0284 KCS |
74,935.2672 |
0.0280 KCS |
0.0271 KCS |
0.0295 KCS |
0.0278 KCS |
| 2024-03-17 |
0.0270 KCS |
91,785.4863 |
0.0257 KCS |
0.0248 KCS |
0.0286 KCS |
0.0278 KCS |
| 2024-03-16 |
0.0265 KCS |
73,920.4486 |
0.0277 KCS |
0.0248 KCS |
0.0283 KCS |
0.0252 KCS |
| 2024-03-15 |
0.0283 KCS |
84,227.4506 |
0.0291 KCS |
0.0269 KCS |
0.0296 KCS |
0.0269 KCS |
| 2024-03-14 |
0.0274 KCS |
44,443.8102 |
0.0280 KCS |
0.0267 KCS |
0.0283 KCS |
0.0279 KCS |
| 2024-03-13 |
0.0296 KCS |
43,267.7163 |
0.0296 KCS |
0.0278 KCS |
0.0316 KCS |
0.0280 KCS |
| 2024-03-12 |
0.0289 KCS |
88,124.3568 |
0.0289 KCS |
0.0277 KCS |
0.0300 KCS |
0.0293 KCS |
| 2024-03-11 |
0.0297 KCS |
91,122.1229 |
0.0296 KCS |
0.0283 KCS |
0.0318 KCS |
0.0285 KCS |
| 2024-03-10 |
0.0308 KCS |
133,527.7362 |
0.0303 KCS |
0.0288 KCS |
0.0332 KCS |
0.0298 KCS |
| 2024-03-09 |
0.0255 KCS |
122,365.5070 |
0.0226 KCS |
0.0225 KCS |
0.0280 KCS |
0.0263 KCS |
| 2024-03-08 |
0.0231 KCS |
115,397.1201 |
0.0249 KCS |
0.0219 KCS |
0.0252 KCS |
0.0226 KCS |
| 2024-03-07 |
0.0252 KCS |
219,327.8651 |
0.0245 KCS |
0.0236 KCS |
0.0264 KCS |
0.0252 KCS |
| 2024-03-06 |
0.0224 KCS |
102,253.7732 |
0.0220 KCS |
0.0210 KCS |
0.0243 KCS |
0.0238 KCS |
| 2024-03-05 |
0.0219 KCS |
115,097.9930 |
0.0234 KCS |
0.0185 KCS |
0.0238 KCS |
0.0204 KCS |
| 2024-03-04 |
0.0238 KCS |
52,591.7536 |
0.0243 KCS |
0.0229 KCS |
0.0247 KCS |
0.0237 KCS |
| 2024-03-03 |
0.0249 KCS |
137,936.8284 |
0.0248 KCS |
0.0228 KCS |
0.0260 KCS |
0.0248 KCS |
| 2024-03-02 |
0.0251 KCS |
61,788.9840 |
0.0258 KCS |
0.0242 KCS |
0.0260 KCS |
0.0250 KCS |
| 2024-03-01 |
0.0257 KCS |
140,665.1225 |
0.0246 KCS |
0.0241 KCS |
0.0271 KCS |
0.0260 KCS |