Crypto exchange Kucoin

Market [unlinked] / KuCoin (KCS)

Identifier on Kucoin: GRT-KCS
12...56789...2728
Date Price Volume Open Low High Close
2024-02-29 0.0253 KCS 51,601.5148 0.0256 KCS 0.0244 KCS 0.0260 KCS 0.0245 KCS
2024-02-28 0.0257 KCS 144,860.4514 0.0252 KCS 0.0235 KCS 0.0280 KCS 0.0255 KCS
2024-02-27 0.0259 KCS 59,720.3178 0.0267 KCS 0.0249 KCS 0.0267 KCS 0.0255 KCS
2024-02-26 0.0277 KCS 54,488.9530 0.0270 KCS 0.0265 KCS 0.0292 KCS 0.0270 KCS
2024-02-25 0.0270 KCS 205,571.1953 0.0258 KCS 0.0257 KCS 0.0287 KCS 0.0269 KCS
2024-02-24 0.0252 KCS 179,876.9319 0.0254 KCS 0.0242 KCS 0.0266 KCS 0.0259 KCS
2024-02-23 0.0259 KCS 106,425.4569 0.0257 KCS 0.0246 KCS 0.0282 KCS 0.0260 KCS
2024-02-22 0.0271 KCS 128,972.8939 0.0275 KCS 0.0258 KCS 0.0284 KCS 0.0258 KCS
2024-02-21 0.0238 KCS 120,769.0212 0.0241 KCS 0.0227 KCS 0.0262 KCS 0.0262 KCS
2024-02-20 0.0235 KCS 118,874.4385 0.0233 KCS 0.0222 KCS 0.0244 KCS 0.0240 KCS
2024-02-19 0.0247 KCS 147,985.8702 0.0227 KCS 0.0227 KCS 0.0261 KCS 0.0234 KCS
2024-02-18 0.0218 KCS 200,314.1776 0.0208 KCS 0.0201 KCS 0.0240 KCS 0.0228 KCS
2024-02-17 0.0184 KCS 59,434.4322 0.0186 KCS 0.0175 KCS 0.0195 KCS 0.0195 KCS
2024-02-16 0.0187 KCS 92,956.8733 0.0176 KCS 0.0174 KCS 0.0193 KCS 0.0187 KCS
2024-02-15 0.0171 KCS 34,646.2831 0.0169 KCS 0.0167 KCS 0.0175 KCS 0.0174 KCS
2024-02-14 0.0166 KCS 17,522.4019 0.0163 KCS 0.0162 KCS 0.0169 KCS 0.0167 KCS
2024-02-13 0.0163 KCS 16,535.3507 0.0166 KCS 0.0160 KCS 0.0167 KCS 0.0164 KCS
2024-02-12 0.0162 KCS 28,713.9957 0.0159 KCS 0.0157 KCS 0.0167 KCS 0.0167 KCS
2024-02-11 0.0163 KCS 13,106.3447 0.0168 KCS 0.0158 KCS 0.0169 KCS 0.0159 KCS
2024-02-10 0.0168 KCS 19,920.0873 0.0164 KCS 0.0164 KCS 0.0171 KCS 0.0168 KCS
2024-02-09 0.0166 KCS 18,594.6761 0.0166 KCS 0.0162 KCS 0.0170 KCS 0.0162 KCS
2024-02-08 0.0164 KCS 14,400.8605 0.0163 KCS 0.0162 KCS 0.0166 KCS 0.0164 KCS
2024-02-07 0.0162 KCS 14,143.6910 0.0162 KCS 0.0160 KCS 0.0164 KCS 0.0162 KCS
2024-02-06 0.0159 KCS 14,224.8909 0.0156 KCS 0.0155 KCS 0.0163 KCS 0.0161 KCS
2024-02-05 0.0157 KCS 13,560.3281 0.0157 KCS 0.0154 KCS 0.0160 KCS 0.0156 KCS
2024-02-04 0.0157 KCS 10,906.7953 0.0158 KCS 0.0155 KCS 0.0159 KCS 0.0157 KCS
2024-02-03 0.0160 KCS 16,670.2569 0.0158 KCS 0.0158 KCS 0.0162 KCS 0.0159 KCS
2024-02-02 0.0158 KCS 15,487.1493 0.0160 KCS 0.0155 KCS 0.0162 KCS 0.0158 KCS
2024-02-01 0.0162 KCS 26,766.4722 0.0164 KCS 0.0158 KCS 0.0166 KCS 0.0160 KCS
2024-01-31 0.0163 KCS 51,330.7156 0.0160 KCS 0.0158 KCS 0.0168 KCS 0.0163 KCS
2024-01-30 0.0163 KCS 35,076.1609 0.0162 KCS 0.0160 KCS 0.0165 KCS 0.0165 KCS
2024-01-29 0.0159 KCS 20,192.6429 0.0157 KCS 0.0156 KCS 0.0161 KCS 0.0160 KCS
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
12...56789...2728