Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0181 KCS |
38,427.8984 |
0.0184 KCS |
0.0176 KCS |
0.0187 KCS |
0.0178 KCS |
| 2023-12-08 |
0.0181 KCS |
40,971.1759 |
0.0177 KCS |
0.0176 KCS |
0.0186 KCS |
0.0185 KCS |
| 2023-12-07 |
0.0173 KCS |
50,382.3462 |
0.0176 KCS |
0.0167 KCS |
0.0179 KCS |
0.0177 KCS |
| 2023-12-06 |
0.0170 KCS |
104,824.4705 |
0.0162 KCS |
0.0159 KCS |
0.0181 KCS |
0.0177 KCS |
| 2023-12-05 |
0.0166 KCS |
81,872.9240 |
0.0180 KCS |
0.0156 KCS |
0.0183 KCS |
0.0161 KCS |
| 2023-12-04 |
0.0180 KCS |
49,900.1791 |
0.0184 KCS |
0.0173 KCS |
0.0186 KCS |
0.0177 KCS |
| 2023-12-03 |
0.0185 KCS |
19,126.8062 |
0.0186 KCS |
0.0181 KCS |
0.0188 KCS |
0.0186 KCS |
| 2023-12-02 |
0.0184 KCS |
62,941.8757 |
0.0189 KCS |
0.0167 KCS |
0.0193 KCS |
0.0186 KCS |
| 2023-12-01 |
0.0186 KCS |
34,865.9085 |
0.0180 KCS |
0.0178 KCS |
0.0192 KCS |
0.0190 KCS |
| 2023-11-30 |
0.0174 KCS |
23,769.0353 |
0.0174 KCS |
0.0170 KCS |
0.0179 KCS |
0.0179 KCS |
| 2023-11-29 |
0.0184 KCS |
43,737.4425 |
0.0189 KCS |
0.0175 KCS |
0.0190 KCS |
0.0175 KCS |
| 2023-11-28 |
0.0189 KCS |
45,118.1965 |
0.0194 KCS |
0.0185 KCS |
0.0198 KCS |
0.0189 KCS |
| 2023-11-27 |
0.0195 KCS |
80,233.9468 |
0.0191 KCS |
0.0188 KCS |
0.0201 KCS |
0.0190 KCS |
| 2023-11-26 |
0.0191 KCS |
30,663.0968 |
0.0194 KCS |
0.0186 KCS |
0.0194 KCS |
0.0192 KCS |
| 2023-11-25 |
0.0200 KCS |
38,559.9291 |
0.0196 KCS |
0.0192 KCS |
0.0206 KCS |
0.0193 KCS |
| 2023-11-24 |
0.0190 KCS |
46,264.7030 |
0.0178 KCS |
0.0178 KCS |
0.0199 KCS |
0.0196 KCS |
| 2023-11-23 |
0.0186 KCS |
49,460.4188 |
0.0190 KCS |
0.0177 KCS |
0.0193 KCS |
0.0177 KCS |
| 2023-11-22 |
0.0187 KCS |
48,312.3953 |
0.0180 KCS |
0.0178 KCS |
0.0194 KCS |
0.0186 KCS |
| 2023-11-21 |
0.0187 KCS |
99,067.3006 |
0.0186 KCS |
0.0178 KCS |
0.0196 KCS |
0.0185 KCS |
| 2023-11-20 |
0.0190 KCS |
36,262.4374 |
0.0188 KCS |
0.0183 KCS |
0.0197 KCS |
0.0183 KCS |
| 2023-11-19 |
0.0186 KCS |
86,754.6482 |
0.0188 KCS |
0.0179 KCS |
0.0190 KCS |
0.0186 KCS |
| 2023-11-18 |
0.0194 KCS |
36,821.1446 |
0.0200 KCS |
0.0186 KCS |
0.0201 KCS |
0.0189 KCS |
| 2023-11-17 |
0.0203 KCS |
61,259.7572 |
0.0211 KCS |
0.0195 KCS |
0.0215 KCS |
0.0200 KCS |
| 2023-11-16 |
0.0215 KCS |
47,679.1215 |
0.0216 KCS |
0.0208 KCS |
0.0224 KCS |
0.0213 KCS |
| 2023-11-15 |
0.0214 KCS |
31,374.5260 |
0.0208 KCS |
0.0207 KCS |
0.0219 KCS |
0.0215 KCS |
| 2023-11-14 |
0.0205 KCS |
49,520.4927 |
0.0204 KCS |
0.0199 KCS |
0.0211 KCS |
0.0207 KCS |
| 2023-11-13 |
0.0210 KCS |
127,935.1651 |
0.0217 KCS |
0.0204 KCS |
0.0223 KCS |
0.0206 KCS |
| 2023-11-12 |
0.0218 KCS |
47,838.5815 |
0.0220 KCS |
0.0211 KCS |
0.0223 KCS |
0.0221 KCS |
| 2023-11-11 |
0.0219 KCS |
45,243.5001 |
0.0220 KCS |
0.0211 KCS |
0.0228 KCS |
0.0220 KCS |
| 2023-11-10 |
0.0219 KCS |
37,396.2814 |
0.0228 KCS |
0.0214 KCS |
0.0229 KCS |
0.0217 KCS |
| 2023-11-09 |
0.0221 KCS |
107,148.7816 |
0.0234 KCS |
0.0203 KCS |
0.0234 KCS |
0.0222 KCS |
| 2023-11-08 |
0.0236 KCS |
55,212.3844 |
0.0244 KCS |
0.0229 KCS |
0.0251 KCS |
0.0232 KCS |
| 2023-11-07 |
0.0253 KCS |
106,451.7089 |
0.0278 KCS |
0.0236 KCS |
0.0289 KCS |
0.0244 KCS |
| 2023-11-06 |
0.0250 KCS |
170,849.0080 |
0.0238 KCS |
0.0238 KCS |
0.0267 KCS |
0.0263 KCS |
| 2023-11-05 |
0.0255 KCS |
59,099.0338 |
0.0254 KCS |
0.0237 KCS |
0.0275 KCS |
0.0241 KCS |
| 2023-11-04 |
0.0249 KCS |
42,597.0707 |
0.0247 KCS |
0.0245 KCS |
0.0256 KCS |
0.0253 KCS |
| 2023-11-03 |
0.0235 KCS |
93,904.7556 |
0.0233 KCS |
0.0222 KCS |
0.0252 KCS |
0.0246 KCS |
| 2023-11-02 |
0.0242 KCS |
46,522.4749 |
0.0246 KCS |
0.0232 KCS |
0.0254 KCS |
0.0235 KCS |
| 2023-11-01 |
0.0236 KCS |
58,058.8161 |
0.0226 KCS |
0.0225 KCS |
0.0247 KCS |
0.0247 KCS |
| 2023-10-31 |
0.0225 KCS |
52,993.4565 |
0.0237 KCS |
0.0216 KCS |
0.0238 KCS |
0.0228 KCS |
| 2023-10-30 |
0.0233 KCS |
33,183.0218 |
0.0231 KCS |
0.0229 KCS |
0.0237 KCS |
0.0237 KCS |
| 2023-10-29 |
0.0227 KCS |
33,487.3616 |
0.0222 KCS |
0.0220 KCS |
0.0232 KCS |
0.0232 KCS |
| 2023-10-28 |
0.0223 KCS |
38,152.3421 |
0.0212 KCS |
0.0211 KCS |
0.0229 KCS |
0.0221 KCS |
| 2023-10-27 |
0.0216 KCS |
42,789.2447 |
0.0217 KCS |
0.0212 KCS |
0.0221 KCS |
0.0213 KCS |
| 2023-10-26 |
0.0216 KCS |
54,701.3015 |
0.0217 KCS |
0.0210 KCS |
0.0221 KCS |
0.0217 KCS |
| 2023-10-25 |
0.0213 KCS |
73,749.1469 |
0.0198 KCS |
0.0194 KCS |
0.0227 KCS |
0.0218 KCS |
| 2023-10-24 |
0.0201 KCS |
54,468.9784 |
0.0200 KCS |
0.0196 KCS |
0.0209 KCS |
0.0199 KCS |
| 2023-10-23 |
0.0191 KCS |
39,193.2197 |
0.0186 KCS |
0.0185 KCS |
0.0200 KCS |
0.0198 KCS |
| 2023-10-22 |
0.0183 KCS |
20,045.9170 |
0.0181 KCS |
0.0179 KCS |
0.0186 KCS |
0.0186 KCS |
| 2023-10-21 |
0.0181 KCS |
14,460.5088 |
0.0177 KCS |
0.0176 KCS |
0.0182 KCS |
0.0182 KCS |