Identifier on Kucoin: KCS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-20 |
0.0053 ETH |
112,323.4909 KCS |
0.0055 ETH |
0.0050 ETH |
0.0057 ETH |
0.0050 ETH |
| 2018-02-19 |
0.0054 ETH |
112,427.2799 KCS |
0.0060 ETH |
0.0046 ETH |
0.0060 ETH |
0.0055 ETH |
| 2018-02-18 |
0.0059 ETH |
73,144.8037 KCS |
0.0059 ETH |
0.0057 ETH |
0.0061 ETH |
0.0060 ETH |
| 2018-02-17 |
0.0060 ETH |
99,636.6031 KCS |
0.0062 ETH |
0.0058 ETH |
0.0063 ETH |
0.0059 ETH |
| 2018-02-16 |
0.0063 ETH |
76,542.2082 KCS |
0.0064 ETH |
0.0061 ETH |
0.0065 ETH |
0.0062 ETH |
| 2018-02-15 |
0.0063 ETH |
112,368.4369 KCS |
0.0062 ETH |
0.0055 ETH |
0.0067 ETH |
0.0064 ETH |
| 2018-02-14 |
0.0064 ETH |
86,424.0656 KCS |
0.0065 ETH |
0.0062 ETH |
0.0066 ETH |
0.0062 ETH |
| 2018-02-13 |
0.0066 ETH |
52,742.8721 KCS |
0.0066 ETH |
0.0064 ETH |
0.0067 ETH |
0.0064 ETH |
| 2018-02-12 |
0.0065 ETH |
85,886.6164 KCS |
0.0064 ETH |
0.0063 ETH |
0.0068 ETH |
0.0067 ETH |
| 2018-02-11 |
0.0065 ETH |
61,224.4036 KCS |
0.0066 ETH |
0.0063 ETH |
0.0067 ETH |
0.0064 ETH |
| 2018-02-10 |
0.0067 ETH |
106,197.9043 KCS |
0.0067 ETH |
0.0062 ETH |
0.0072 ETH |
0.0066 ETH |
| 2018-02-09 |
0.0068 ETH |
161,363.9127 KCS |
0.0072 ETH |
0.0066 ETH |
0.0073 ETH |
0.0067 ETH |
| 2018-02-08 |
0.0072 ETH |
74,819.4075 KCS |
0.0069 ETH |
0.0068 ETH |
0.0075 ETH |
0.0072 ETH |
| 2018-02-07 |
0.0073 ETH |
112,815.1686 KCS |
0.0073 ETH |
0.0068 ETH |
0.0078 ETH |
0.0069 ETH |
| 2018-02-06 |
0.0066 ETH |
210,553.9779 KCS |
0.0066 ETH |
0.0061 ETH |
0.0074 ETH |
0.0073 ETH |
| 2018-02-05 |
0.0068 ETH |
166,143.2098 KCS |
0.0072 ETH |
0.0063 ETH |
0.0074 ETH |
0.0066 ETH |
| 2018-02-04 |
0.0076 ETH |
97,319.7339 KCS |
0.0079 ETH |
0.0070 ETH |
0.0082 ETH |
0.0072 ETH |
| 2018-02-03 |
0.0077 ETH |
98,336.4912 KCS |
0.0073 ETH |
0.0072 ETH |
0.0081 ETH |
0.0079 ETH |
| 2018-02-02 |
0.0068 ETH |
132,536.7583 KCS |
0.0070 ETH |
0.0063 ETH |
0.0075 ETH |
0.0073 ETH |
| 2018-02-01 |
0.0068 ETH |
166,152.2175 KCS |
0.0072 ETH |
0.0061 ETH |
0.0075 ETH |
0.0070 ETH |
| 2018-01-31 |
0.0074 ETH |
102,628.4402 KCS |
0.0075 ETH |
0.0072 ETH |
0.0077 ETH |
0.0072 ETH |
| 2018-01-30 |
0.0076 ETH |
160,805.1713 KCS |
0.0080 ETH |
0.0071 ETH |
0.0083 ETH |
0.0075 ETH |
| 2018-01-29 |
0.0082 ETH |
119,735.5570 KCS |
0.0086 ETH |
0.0078 ETH |
0.0088 ETH |
0.0080 ETH |
| 2018-01-28 |
0.0092 ETH |
250,918.3091 KCS |
0.0092 ETH |
0.0077 ETH |
0.0101 ETH |
0.0086 ETH |
| 2018-01-27 |
0.0084 ETH |
262,588.4276 KCS |
0.0073 ETH |
0.0072 ETH |
0.0095 ETH |
0.0092 ETH |
| 2018-01-26 |
0.0069 ETH |
149,059.5089 KCS |
0.0069 ETH |
0.0065 ETH |
0.0075 ETH |
0.0073 ETH |
| 2018-01-25 |
0.0072 ETH |
166,449.9488 KCS |
0.0072 ETH |
0.0065 ETH |
0.0078 ETH |
0.0069 ETH |
| 2018-01-24 |
0.0076 ETH |
138,119.4875 KCS |
0.0080 ETH |
0.0069 ETH |
0.0082 ETH |
0.0072 ETH |
| 2018-01-23 |
0.0080 ETH |
118,369.4149 KCS |
0.0084 ETH |
0.0077 ETH |
0.0084 ETH |
0.0080 ETH |
| 2018-01-22 |
0.0084 ETH |
133,690.2280 KCS |
0.0090 ETH |
0.0079 ETH |
0.0093 ETH |
0.0084 ETH |
| 2018-01-21 |
0.0094 ETH |
111,567.8890 KCS |
0.0098 ETH |
0.0089 ETH |
0.0098 ETH |
0.0090 ETH |
| 2018-01-20 |
0.0092 ETH |
181,330.9894 KCS |
0.0089 ETH |
0.0082 ETH |
0.0105 ETH |
0.0098 ETH |
| 2018-01-19 |
0.0091 ETH |
285,681.0173 KCS |
0.0099 ETH |
0.0087 ETH |
0.0102 ETH |
0.0089 ETH |
| 2018-01-18 |
0.0111 ETH |
227,631.3843 KCS |
0.0114 ETH |
0.0094 ETH |
0.0127 ETH |
0.0099 ETH |
| 2018-01-17 |
0.0101 ETH |
292,536.2883 KCS |
0.0099 ETH |
0.0090 ETH |
0.0114 ETH |
0.0114 ETH |
| 2018-01-16 |
0.0098 ETH |
372,757.8892 KCS |
0.0105 ETH |
0.0082 ETH |
0.0120 ETH |
0.0099 ETH |
| 2018-01-15 |
0.0097 ETH |
347,492.3352 KCS |
0.0102 ETH |
0.0082 ETH |
0.0115 ETH |
0.0105 ETH |
| 2018-01-14 |
0.0113 ETH |
247,428.0151 KCS |
0.0125 ETH |
0.0100 ETH |
0.0137 ETH |
0.0102 ETH |
| 2018-01-13 |
0.0128 ETH |
269,764.9794 KCS |
0.0151 ETH |
0.0102 ETH |
0.0157 ETH |
0.0124 ETH |
| 2018-01-12 |
0.0162 ETH |
189,294.7389 KCS |
0.0162 ETH |
0.0150 ETH |
0.0170 ETH |
0.0151 ETH |
| 2018-01-11 |
0.0151 ETH |
229,217.5123 KCS |
0.0164 ETH |
0.0132 ETH |
0.0165 ETH |
0.0160 ETH |
| 2018-01-10 |
0.0134 ETH |
287,292.9146 KCS |
0.0127 ETH |
0.0111 ETH |
0.0165 ETH |
0.0164 ETH |
| 2018-01-09 |
0.0142 ETH |
180,843.3902 KCS |
0.0156 ETH |
0.0127 ETH |
0.0158 ETH |
0.0128 ETH |
| 2018-01-08 |
0.0149 ETH |
355,521.7485 KCS |
0.0167 ETH |
0.0121 ETH |
0.0171 ETH |
0.0158 ETH |
| 2018-01-07 |
0.0158 ETH |
394,080.0952 KCS |
0.0142 ETH |
0.0121 ETH |
0.0199 ETH |
0.0167 ETH |
| 2018-01-06 |
0.0106 ETH |
484,619.6567 KCS |
0.0077 ETH |
0.0075 ETH |
0.0149 ETH |
0.0142 ETH |
| 2018-01-05 |
0.0071 ETH |
372,972.2589 KCS |
0.0068 ETH |
0.0060 ETH |
0.0081 ETH |
0.0077 ETH |
| 2018-01-04 |
0.0071 ETH |
500,059.4048 KCS |
0.0083 ETH |
0.0056 ETH |
0.0083 ETH |
0.0068 ETH |
| 2018-01-03 |
0.0081 ETH |
577,885.3977 KCS |
0.0085 ETH |
0.0071 ETH |
0.0088 ETH |
0.0083 ETH |
| 2018-01-02 |
0.0055 ETH |
864,993.2339 KCS |
0.0048 ETH |
0.0042 ETH |
0.0089 ETH |
0.0085 ETH |