Identifier on Kucoin: KCS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-30 |
0.0119 ETH |
557,995.0902 KCS |
0.0111 ETH |
0.0110 ETH |
0.0122 ETH |
0.0121 ETH |
| 2019-03-29 |
0.0106 ETH |
770,821.1400 KCS |
0.0098 ETH |
0.0094 ETH |
0.0116 ETH |
0.0111 ETH |
| 2019-03-28 |
0.0096 ETH |
431,112.0080 KCS |
0.0095 ETH |
0.0094 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-03-27 |
0.0098 ETH |
3,433,592.7226 KCS |
0.0101 ETH |
0.0091 ETH |
0.0101 ETH |
0.0095 ETH |
| 2019-03-26 |
0.0099 ETH |
529,178.4016 KCS |
0.0105 ETH |
0.0094 ETH |
0.0105 ETH |
0.0101 ETH |
| 2019-03-25 |
0.0099 ETH |
850,588.4172 KCS |
0.0092 ETH |
0.0091 ETH |
0.0109 ETH |
0.0105 ETH |
| 2019-03-24 |
0.0086 ETH |
1,016,433.7642 KCS |
0.0079 ETH |
0.0076 ETH |
0.0093 ETH |
0.0092 ETH |
| 2019-03-23 |
0.0082 ETH |
301,867.6135 KCS |
0.0086 ETH |
0.0079 ETH |
0.0086 ETH |
0.0079 ETH |
| 2019-03-22 |
0.0082 ETH |
564,425.0135 KCS |
0.0082 ETH |
0.0074 ETH |
0.0087 ETH |
0.0086 ETH |
| 2019-03-21 |
0.0079 ETH |
876,959.0467 KCS |
0.0078 ETH |
0.0072 ETH |
0.0085 ETH |
0.0082 ETH |
| 2019-03-20 |
0.0073 ETH |
1,224,827.1070 KCS |
0.0067 ETH |
0.0067 ETH |
0.0079 ETH |
0.0078 ETH |
| 2019-03-19 |
0.0068 ETH |
435,541.6353 KCS |
0.0063 ETH |
0.0063 ETH |
0.0071 ETH |
0.0067 ETH |
| 2019-03-18 |
0.0060 ETH |
620,047.0479 KCS |
0.0057 ETH |
0.0056 ETH |
0.0064 ETH |
0.0063 ETH |
| 2019-03-17 |
0.0057 ETH |
282,832.3743 KCS |
0.0057 ETH |
0.0054 ETH |
0.0058 ETH |
0.0057 ETH |
| 2019-03-16 |
0.0056 ETH |
419,543.5433 KCS |
0.0058 ETH |
0.0052 ETH |
0.0059 ETH |
0.0057 ETH |
| 2019-03-15 |
0.0056 ETH |
532,836.5151 KCS |
0.0052 ETH |
0.0052 ETH |
0.0059 ETH |
0.0058 ETH |
| 2019-03-14 |
0.0052 ETH |
379,492.5623 KCS |
0.0055 ETH |
0.0049 ETH |
0.0055 ETH |
0.0052 ETH |
| 2019-03-13 |
0.0051 ETH |
761,924.4139 KCS |
0.0047 ETH |
0.0046 ETH |
0.0055 ETH |
0.0055 ETH |
| 2019-03-12 |
0.0045 ETH |
554,937.2133 KCS |
0.0044 ETH |
0.0042 ETH |
0.0048 ETH |
0.0047 ETH |
| 2019-03-11 |
0.0042 ETH |
569,404.6973 KCS |
0.0039 ETH |
0.0038 ETH |
0.0045 ETH |
0.0044 ETH |
| 2019-03-10 |
0.0039 ETH |
492,091.7465 KCS |
0.0042 ETH |
0.0038 ETH |
0.0042 ETH |
0.0039 ETH |
| 2019-03-09 |
0.0042 ETH |
429,360.4391 KCS |
0.0042 ETH |
0.0041 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-03-08 |
0.0042 ETH |
557,929.7660 KCS |
0.0044 ETH |
0.0039 ETH |
0.0045 ETH |
0.0042 ETH |
| 2019-03-07 |
0.0041 ETH |
682,327.3692 KCS |
0.0036 ETH |
0.0036 ETH |
0.0044 ETH |
0.0044 ETH |
| 2019-03-06 |
0.0036 ETH |
464,560.9191 KCS |
0.0036 ETH |
0.0035 ETH |
0.0037 ETH |
0.0036 ETH |
| 2019-03-05 |
0.0036 ETH |
390,854.1260 KCS |
0.0037 ETH |
0.0035 ETH |
0.0038 ETH |
0.0036 ETH |
| 2019-03-04 |
0.0037 ETH |
556,433.4578 KCS |
0.0036 ETH |
0.0035 ETH |
0.0038 ETH |
0.0037 ETH |
| 2019-03-03 |
0.0035 ETH |
542,705.4639 KCS |
0.0035 ETH |
0.0034 ETH |
0.0037 ETH |
0.0036 ETH |
| 2019-03-02 |
0.0035 ETH |
481,331.9726 KCS |
0.0035 ETH |
0.0034 ETH |
0.0036 ETH |
0.0035 ETH |
| 2019-03-01 |
0.0034 ETH |
449,321.5532 KCS |
0.0033 ETH |
0.0032 ETH |
0.0035 ETH |
0.0035 ETH |
| 2019-02-28 |
0.0033 ETH |
529,398.5344 KCS |
0.0033 ETH |
0.0028 ETH |
0.0034 ETH |
0.0033 ETH |
| 2019-02-27 |
0.0033 ETH |
515,427.9349 KCS |
0.0033 ETH |
0.0032 ETH |
0.0035 ETH |
0.0034 ETH |
| 2019-02-26 |
0.0033 ETH |
278,787.6390 KCS |
0.0032 ETH |
0.0032 ETH |
0.0035 ETH |
0.0033 ETH |
| 2019-02-25 |
0.0032 ETH |
177,015.8263 KCS |
0.0034 ETH |
0.0031 ETH |
0.0035 ETH |
0.0033 ETH |
| 2019-02-24 |
0.0031 ETH |
140,975.5376 KCS |
0.0031 ETH |
0.0028 ETH |
0.0034 ETH |
0.0034 ETH |
| 2019-02-23 |
0.0031 ETH |
143,984.5463 KCS |
0.0032 ETH |
0.0030 ETH |
0.0033 ETH |
0.0031 ETH |
| 2019-02-22 |
0.0032 ETH |
56,847.5643 KCS |
0.0032 ETH |
0.0031 ETH |
0.0032 ETH |
0.0032 ETH |
| 2019-02-21 |
0.0032 ETH |
601,937.6536 KCS |
0.0031 ETH |
0.0031 ETH |
0.0034 ETH |
0.0032 ETH |
| 2019-02-20 |
0.0033 ETH |
181,343.6443 KCS |
0.0034 ETH |
0.0031 ETH |
0.0035 ETH |
0.0032 ETH |
| 2019-02-19 |
0.0033 ETH |
273,206.3093 KCS |
0.0036 ETH |
0.0030 ETH |
0.0036 ETH |
0.0035 ETH |
| 2019-02-18 |
0.0034 ETH |
55,026.4610 KCS |
0.0033 ETH |
0.0032 ETH |
0.0036 ETH |
0.0036 ETH |
| 2019-02-17 |
0.0033 ETH |
264,536.4164 KCS |
0.0030 ETH |
0.0030 ETH |
0.0035 ETH |
0.0033 ETH |
| 2019-02-16 |
0.0030 ETH |
183,946.0737 KCS |
0.0030 ETH |
0.0029 ETH |
0.0031 ETH |
0.0030 ETH |
| 2019-02-15 |
0.0030 ETH |
179,210.6054 KCS |
0.0029 ETH |
0.0028 ETH |
0.0031 ETH |
0.0030 ETH |
| 2019-02-14 |
0.0029 ETH |
63,015.1130 KCS |
0.0029 ETH |
0.0028 ETH |
0.0029 ETH |
0.0029 ETH |
| 2019-02-13 |
0.0028 ETH |
28,479.7213 KCS |
0.0028 ETH |
0.0027 ETH |
0.0029 ETH |
0.0029 ETH |
| 2019-02-12 |
0.0029 ETH |
83,673.1727 KCS |
0.0030 ETH |
0.0028 ETH |
0.0032 ETH |
0.0028 ETH |
| 2019-02-11 |
0.0030 ETH |
73,217.8494 KCS |
0.0030 ETH |
0.0029 ETH |
0.0031 ETH |
0.0030 ETH |
| 2019-02-10 |
0.0031 ETH |
128,620.4966 KCS |
0.0031 ETH |
0.0029 ETH |
0.0032 ETH |
0.0029 ETH |
| 2019-02-09 |
0.0031 ETH |
92,632.9708 KCS |
0.0031 ETH |
0.0031 ETH |
0.0032 ETH |
0.0031 ETH |