Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0160 KCS |
17,561.8398 |
0.0161 KCS |
0.0157 KCS |
0.0163 KCS |
0.0157 KCS |
| 2024-01-27 |
0.0160 KCS |
28,627.4348 |
0.0157 KCS |
0.0157 KCS |
0.0163 KCS |
0.0160 KCS |
| 2024-01-26 |
0.0155 KCS |
36,441.1677 |
0.0152 KCS |
0.0151 KCS |
0.0158 KCS |
0.0157 KCS |
| 2024-01-25 |
0.0150 KCS |
27,215.0399 |
0.0153 KCS |
0.0147 KCS |
0.0153 KCS |
0.0152 KCS |
| 2024-01-24 |
0.0152 KCS |
19,155.6611 |
0.0149 KCS |
0.0148 KCS |
0.0155 KCS |
0.0151 KCS |
| 2024-01-23 |
0.0149 KCS |
33,407.4466 |
0.0152 KCS |
0.0145 KCS |
0.0155 KCS |
0.0146 KCS |
| 2024-01-22 |
0.0156 KCS |
39,588.7938 |
0.0161 KCS |
0.0151 KCS |
0.0163 KCS |
0.0151 KCS |
| 2024-01-21 |
0.0162 KCS |
20,025.4413 |
0.0160 KCS |
0.0159 KCS |
0.0165 KCS |
0.0162 KCS |
| 2024-01-20 |
0.0161 KCS |
36,687.8348 |
0.0155 KCS |
0.0155 KCS |
0.0164 KCS |
0.0161 KCS |
| 2024-01-19 |
0.0154 KCS |
30,803.6022 |
0.0156 KCS |
0.0151 KCS |
0.0157 KCS |
0.0155 KCS |
| 2024-01-18 |
0.0160 KCS |
57,283.1827 |
0.0166 KCS |
0.0155 KCS |
0.0167 KCS |
0.0157 KCS |
| 2024-01-17 |
0.0166 KCS |
25,390.3235 |
0.0169 KCS |
0.0163 KCS |
0.0170 KCS |
0.0166 KCS |
| 2024-01-16 |
0.0168 KCS |
55,279.2221 |
0.0165 KCS |
0.0164 KCS |
0.0172 KCS |
0.0167 KCS |
| 2024-01-15 |
0.0165 KCS |
48,654.8819 |
0.0164 KCS |
0.0163 KCS |
0.0167 KCS |
0.0165 KCS |
| 2024-01-14 |
0.0168 KCS |
29,053.4579 |
0.0171 KCS |
0.0164 KCS |
0.0173 KCS |
0.0165 KCS |
| 2024-01-13 |
0.0174 KCS |
32,848.2759 |
0.0176 KCS |
0.0171 KCS |
0.0177 KCS |
0.0171 KCS |
| 2024-01-12 |
0.0188 KCS |
73,037.1678 |
0.0185 KCS |
0.0181 KCS |
0.0195 KCS |
0.0182 KCS |
| 2024-01-11 |
0.0181 KCS |
59,585.3450 |
0.0174 KCS |
0.0173 KCS |
0.0186 KCS |
0.0182 KCS |
| 2024-01-10 |
0.0167 KCS |
61,362.3969 |
0.0161 KCS |
0.0161 KCS |
0.0173 KCS |
0.0172 KCS |
| 2024-01-09 |
0.0164 KCS |
75,499.8900 |
0.0171 KCS |
0.0157 KCS |
0.0172 KCS |
0.0162 KCS |
| 2024-01-08 |
0.0163 KCS |
78,675.7000 |
0.0163 KCS |
0.0152 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-01-07 |
0.0169 KCS |
50,444.7062 |
0.0173 KCS |
0.0162 KCS |
0.0177 KCS |
0.0167 KCS |
| 2024-01-06 |
0.0174 KCS |
59,443.1776 |
0.0183 KCS |
0.0170 KCS |
0.0183 KCS |
0.0173 KCS |
| 2024-01-05 |
0.0186 KCS |
67,084.4842 |
0.0196 KCS |
0.0179 KCS |
0.0197 KCS |
0.0183 KCS |
| 2024-01-04 |
0.0189 KCS |
88,581.9160 |
0.0189 KCS |
0.0182 KCS |
0.0196 KCS |
0.0196 KCS |
| 2024-01-03 |
0.0189 KCS |
170,730.2951 |
0.0196 KCS |
0.0160 KCS |
0.0203 KCS |
0.0189 KCS |
| 2024-01-02 |
0.0206 KCS |
72,794.7731 |
0.0208 KCS |
0.0194 KCS |
0.0214 KCS |
0.0199 KCS |
| 2024-01-01 |
0.0196 KCS |
136,804.4940 |
0.0179 KCS |
0.0179 KCS |
0.0212 KCS |
0.0209 KCS |
| 2023-12-31 |
0.0177 KCS |
40,821.8338 |
0.0173 KCS |
0.0170 KCS |
0.0184 KCS |
0.0179 KCS |
| 2023-12-30 |
0.0171 KCS |
20,076.7027 |
0.0174 KCS |
0.0168 KCS |
0.0174 KCS |
0.0172 KCS |
| 2023-12-29 |
0.0177 KCS |
80,162.2596 |
0.0182 KCS |
0.0172 KCS |
0.0184 KCS |
0.0174 KCS |
| 2023-12-28 |
0.0183 KCS |
99,920.3165 |
0.0173 KCS |
0.0173 KCS |
0.0193 KCS |
0.0183 KCS |
| 2023-12-27 |
0.0176 KCS |
70,005.4429 |
0.0181 KCS |
0.0170 KCS |
0.0184 KCS |
0.0177 KCS |
| 2023-12-26 |
0.0178 KCS |
117,964.9485 |
0.0182 KCS |
0.0167 KCS |
0.0187 KCS |
0.0176 KCS |
| 2023-12-25 |
0.0172 KCS |
42,276.4994 |
0.0173 KCS |
0.0166 KCS |
0.0181 KCS |
0.0181 KCS |
| 2023-12-24 |
0.0173 KCS |
70,341.0727 |
0.0169 KCS |
0.0165 KCS |
0.0184 KCS |
0.0172 KCS |
| 2023-12-23 |
0.0169 KCS |
66,612.5951 |
0.0174 KCS |
0.0164 KCS |
0.0178 KCS |
0.0169 KCS |
| 2023-12-22 |
0.0160 KCS |
130,210.8206 |
0.0152 KCS |
0.0144 KCS |
0.0176 KCS |
0.0174 KCS |
| 2023-12-21 |
0.0148 KCS |
36,283.2023 |
0.0143 KCS |
0.0143 KCS |
0.0151 KCS |
0.0151 KCS |
| 2023-12-20 |
0.0148 KCS |
45,646.9364 |
0.0146 KCS |
0.0144 KCS |
0.0155 KCS |
0.0145 KCS |
| 2023-12-19 |
0.0149 KCS |
50,484.5702 |
0.0146 KCS |
0.0144 KCS |
0.0154 KCS |
0.0145 KCS |
| 2023-12-18 |
0.0150 KCS |
86,191.9178 |
0.0157 KCS |
0.0142 KCS |
0.0159 KCS |
0.0146 KCS |
| 2023-12-17 |
0.0152 KCS |
20,215.3433 |
0.0151 KCS |
0.0149 KCS |
0.0156 KCS |
0.0155 KCS |
| 2023-12-16 |
0.0152 KCS |
43,799.5979 |
0.0151 KCS |
0.0148 KCS |
0.0157 KCS |
0.0155 KCS |
| 2023-12-15 |
0.0155 KCS |
87,967.7168 |
0.0151 KCS |
0.0150 KCS |
0.0161 KCS |
0.0154 KCS |
| 2023-12-14 |
0.0151 KCS |
347,814.1878 |
0.0119 KCS |
0.0118 KCS |
0.0193 KCS |
0.0149 KCS |
| 2023-12-13 |
0.0121 KCS |
52,368.0394 |
0.0120 KCS |
0.0112 KCS |
0.0129 KCS |
0.0119 KCS |
| 2023-12-12 |
0.0126 KCS |
88,811.2277 |
0.0136 KCS |
0.0116 KCS |
0.0136 KCS |
0.0121 KCS |
| 2023-12-11 |
0.0156 KCS |
180,897.5701 |
0.0172 KCS |
0.0135 KCS |
0.0175 KCS |
0.0143 KCS |
| 2023-12-10 |
0.0173 KCS |
48,443.4288 |
0.0177 KCS |
0.0167 KCS |
0.0181 KCS |
0.0171 KCS |