Identifier on Kucoin: KCS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.0045 ETH |
8,397,552.6242 KCS |
0.0045 ETH |
0.0042 ETH |
0.0047 ETH |
0.0046 ETH |
| 2019-06-03 |
0.0046 ETH |
3,598,050.6583 KCS |
0.0043 ETH |
0.0043 ETH |
0.0048 ETH |
0.0045 ETH |
| 2019-06-02 |
0.0044 ETH |
2,789,789.8944 KCS |
0.0042 ETH |
0.0042 ETH |
0.0046 ETH |
0.0043 ETH |
| 2019-06-01 |
0.0044 ETH |
5,412,347.5336 KCS |
0.0044 ETH |
0.0042 ETH |
0.0045 ETH |
0.0042 ETH |
| 2019-05-31 |
0.0045 ETH |
3,192,193.1114 KCS |
0.0043 ETH |
0.0043 ETH |
0.0046 ETH |
0.0044 ETH |
| 2019-05-30 |
0.0042 ETH |
2,937,833.9476 KCS |
0.0042 ETH |
0.0040 ETH |
0.0045 ETH |
0.0043 ETH |
| 2019-05-29 |
0.0042 ETH |
2,031,113.6420 KCS |
0.0042 ETH |
0.0042 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-05-28 |
0.0041 ETH |
1,595,346.4988 KCS |
0.0041 ETH |
0.0040 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-05-27 |
0.0041 ETH |
2,965,516.3984 KCS |
0.0041 ETH |
0.0039 ETH |
0.0042 ETH |
0.0041 ETH |
| 2019-05-26 |
0.0043 ETH |
2,192,222.1051 KCS |
0.0044 ETH |
0.0041 ETH |
0.0045 ETH |
0.0041 ETH |
| 2019-05-25 |
0.0043 ETH |
2,457,193.2946 KCS |
0.0042 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-24 |
0.0043 ETH |
2,687,905.7663 KCS |
0.0042 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-23 |
0.0043 ETH |
2,440,035.9007 KCS |
0.0043 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-22 |
0.0042 ETH |
2,669,783.4108 KCS |
0.0042 ETH |
0.0041 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-21 |
0.0042 ETH |
2,885,763.8425 KCS |
0.0041 ETH |
0.0040 ETH |
0.0044 ETH |
0.0042 ETH |
| 2019-05-20 |
0.0042 ETH |
2,661,223.9306 KCS |
0.0040 ETH |
0.0040 ETH |
0.0043 ETH |
0.0041 ETH |
| 2019-05-19 |
0.0041 ETH |
1,799,747.1474 KCS |
0.0043 ETH |
0.0039 ETH |
0.0044 ETH |
0.0040 ETH |
| 2019-05-18 |
0.0042 ETH |
2,893,575.3271 KCS |
0.0041 ETH |
0.0041 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-17 |
0.0043 ETH |
3,636,675.2122 KCS |
0.0039 ETH |
0.0039 ETH |
0.0047 ETH |
0.0041 ETH |
| 2019-05-16 |
0.0040 ETH |
2,630,292.7546 KCS |
0.0042 ETH |
0.0038 ETH |
0.0043 ETH |
0.0039 ETH |
| 2019-05-15 |
0.0044 ETH |
2,765,126.0272 KCS |
0.0043 ETH |
0.0040 ETH |
0.0048 ETH |
0.0042 ETH |
| 2019-05-14 |
0.0048 ETH |
2,553,649.3710 KCS |
0.0051 ETH |
0.0042 ETH |
0.0051 ETH |
0.0043 ETH |
| 2019-05-13 |
0.0054 ETH |
2,960,514.0002 KCS |
0.0054 ETH |
0.0048 ETH |
0.0060 ETH |
0.0050 ETH |
| 2019-05-12 |
0.0054 ETH |
2,125,266.6566 KCS |
0.0054 ETH |
0.0051 ETH |
0.0058 ETH |
0.0054 ETH |
| 2019-05-11 |
0.0056 ETH |
2,492,634.3004 KCS |
0.0059 ETH |
0.0050 ETH |
0.0063 ETH |
0.0054 ETH |
| 2019-05-10 |
0.0062 ETH |
1,497,214.6102 KCS |
0.0062 ETH |
0.0059 ETH |
0.0065 ETH |
0.0060 ETH |
| 2019-05-09 |
0.0060 ETH |
1,265,480.3505 KCS |
0.0062 ETH |
0.0057 ETH |
0.0062 ETH |
0.0062 ETH |
| 2019-05-08 |
0.0063 ETH |
841,730.3452 KCS |
0.0064 ETH |
0.0060 ETH |
0.0065 ETH |
0.0062 ETH |
| 2019-05-07 |
0.0064 ETH |
663,084.9407 KCS |
0.0063 ETH |
0.0061 ETH |
0.0067 ETH |
0.0064 ETH |
| 2019-05-06 |
0.0067 ETH |
712,983.6517 KCS |
0.0072 ETH |
0.0062 ETH |
0.0072 ETH |
0.0063 ETH |
| 2019-05-05 |
0.0072 ETH |
593,448.3328 KCS |
0.0071 ETH |
0.0071 ETH |
0.0074 ETH |
0.0072 ETH |
| 2019-05-04 |
0.0072 ETH |
595,103.3941 KCS |
0.0071 ETH |
0.0070 ETH |
0.0073 ETH |
0.0071 ETH |
| 2019-05-03 |
0.0072 ETH |
634,841.6755 KCS |
0.0073 ETH |
0.0070 ETH |
0.0074 ETH |
0.0071 ETH |
| 2019-05-02 |
0.0073 ETH |
564,193.7268 KCS |
0.0073 ETH |
0.0072 ETH |
0.0075 ETH |
0.0073 ETH |
| 2019-05-01 |
0.0073 ETH |
534,487.0656 KCS |
0.0073 ETH |
0.0072 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-30 |
0.0074 ETH |
549,515.0432 KCS |
0.0075 ETH |
0.0073 ETH |
0.0076 ETH |
0.0073 ETH |
| 2019-04-29 |
0.0076 ETH |
687,196.4542 KCS |
0.0073 ETH |
0.0072 ETH |
0.0080 ETH |
0.0075 ETH |
| 2019-04-28 |
0.0073 ETH |
562,497.1499 KCS |
0.0073 ETH |
0.0064 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-27 |
0.0074 ETH |
517,129.2284 KCS |
0.0073 ETH |
0.0073 ETH |
0.0078 ETH |
0.0073 ETH |
| 2019-04-26 |
0.0075 ETH |
530,029.9892 KCS |
0.0076 ETH |
0.0073 ETH |
0.0077 ETH |
0.0073 ETH |
| 2019-04-25 |
0.0075 ETH |
715,349.7164 KCS |
0.0071 ETH |
0.0071 ETH |
0.0079 ETH |
0.0076 ETH |
| 2019-04-24 |
0.0071 ETH |
587,299.7967 KCS |
0.0072 ETH |
0.0070 ETH |
0.0073 ETH |
0.0071 ETH |
| 2019-04-23 |
0.0068 ETH |
3,910,391.0655 KCS |
0.0069 ETH |
0.0067 ETH |
0.0074 ETH |
0.0072 ETH |
| 2019-04-22 |
0.0069 ETH |
2,656,390.7702 KCS |
0.0070 ETH |
0.0068 ETH |
0.0070 ETH |
0.0069 ETH |
| 2019-04-21 |
0.0071 ETH |
335,315.3172 KCS |
0.0073 ETH |
0.0069 ETH |
0.0073 ETH |
0.0070 ETH |
| 2019-04-20 |
0.0073 ETH |
2,385,012.9631 KCS |
0.0071 ETH |
0.0071 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-19 |
0.0072 ETH |
2,667,351.3406 KCS |
0.0073 ETH |
0.0071 ETH |
0.0075 ETH |
0.0071 ETH |
| 2019-04-18 |
0.0073 ETH |
1,211,262.3756 KCS |
0.0073 ETH |
0.0071 ETH |
0.0075 ETH |
0.0073 ETH |
| 2019-04-17 |
0.0072 ETH |
12,156,891.8507 KCS |
0.0072 ETH |
0.0071 ETH |
0.0073 ETH |
0.0073 ETH |
| 2019-04-16 |
0.0072 ETH |
424,102.4745 KCS |
0.0070 ETH |
0.0069 ETH |
0.0073 ETH |
0.0072 ETH |