Identifier on Kucoin: CS-KCS
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-04-02 |
0.0221 KCS |
63,065.9505 CS |
0.0216 KCS |
0.0203 KCS |
0.0233 KCS |
0.0230 KCS |
2021-04-01 |
0.0228 KCS |
99,685.1735 CS |
0.0259 KCS |
0.0207 KCS |
0.0262 KCS |
0.0215 KCS |
2021-03-31 |
0.0269 KCS |
67,474.6796 CS |
0.0273 KCS |
0.0257 KCS |
0.0283 KCS |
0.0257 KCS |
2021-03-30 |
0.0269 KCS |
75,578.6784 CS |
0.0272 KCS |
0.0256 KCS |
0.0286 KCS |
0.0275 KCS |
2021-03-29 |
0.0277 KCS |
92,673.8666 CS |
0.0290 KCS |
0.0259 KCS |
0.0295 KCS |
0.0281 KCS |
2021-03-28 |
0.0277 KCS |
74,088.2629 CS |
0.0262 KCS |
0.0262 KCS |
0.0300 KCS |
0.0295 KCS |
2021-03-27 |
0.0284 KCS |
88,614.7910 CS |
0.0285 KCS |
0.0261 KCS |
0.0333 KCS |
0.0261 KCS |
2021-03-26 |
0.0284 KCS |
105,396.8004 CS |
0.0246 KCS |
0.0245 KCS |
0.0323 KCS |
0.0292 KCS |
2021-03-25 |
0.0251 KCS |
86,612.6843 CS |
0.0243 KCS |
0.0224 KCS |
0.0267 KCS |
0.0245 KCS |
2021-03-24 |
0.0250 KCS |
100,927.5745 CS |
0.0270 KCS |
0.0239 KCS |
0.0276 KCS |
0.0241 KCS |
2021-03-23 |
0.0275 KCS |
139,594.6046 CS |
0.0260 KCS |
0.0254 KCS |
0.0292 KCS |
0.0271 KCS |
2021-03-22 |
0.0260 KCS |
375,666.3924 CS |
0.0219 KCS |
0.0212 KCS |
0.0304 KCS |
0.0271 KCS |
2021-03-21 |
0.0223 KCS |
241,616.8412 CS |
0.0215 KCS |
0.0192 KCS |
0.0249 KCS |
0.0238 KCS |
2021-03-20 |
0.0197 KCS |
296,869.8361 CS |
0.0179 KCS |
0.0176 KCS |
0.0220 KCS |
0.0213 KCS |
2021-03-19 |
0.0176 KCS |
157,249.6585 CS |
0.0179 KCS |
0.0159 KCS |
0.0193 KCS |
0.0179 KCS |
2021-03-18 |
0.0166 KCS |
227,174.0493 CS |
0.0169 KCS |
0.0142 KCS |
0.0188 KCS |
0.0175 KCS |
2021-03-17 |
0.0165 KCS |
153,887.9626 CS |
0.0165 KCS |
0.0155 KCS |
0.0177 KCS |
0.0170 KCS |
2021-03-16 |
0.0136 KCS |
236,602.2712 CS |
0.0126 KCS |
0.0118 KCS |
0.0164 KCS |
0.0159 KCS |
2021-03-15 |
0.0121 KCS |
45,780.0676 CS |
0.0123 KCS |
0.0116 KCS |
0.0129 KCS |
0.0127 KCS |
2021-03-14 |
0.0123 KCS |
46,389.7622 CS |
0.0121 KCS |
0.0118 KCS |
0.0127 KCS |
0.0122 KCS |
2021-03-13 |
0.0126 KCS |
173,693.9521 CS |
0.0141 KCS |
0.0117 KCS |
0.0150 KCS |
0.0122 KCS |
2021-03-12 |
0.0131 KCS |
100,715.6046 CS |
0.0122 KCS |
0.0119 KCS |
0.0140 KCS |
0.0137 KCS |
2021-03-11 |
0.0117 KCS |
46,273.9667 CS |
0.0117 KCS |
0.0112 KCS |
0.0123 KCS |
0.0121 KCS |
2021-03-10 |
0.0115 KCS |
98,231.0149 CS |
0.0117 KCS |
0.0103 KCS |
0.0125 KCS |
0.0116 KCS |
2021-03-09 |
0.0111 KCS |
53,841.0210 CS |
0.0122 KCS |
0.0102 KCS |
0.0123 KCS |
0.0102 KCS |
2021-03-08 |
0.0113 KCS |
42,604.6334 CS |
0.0109 KCS |
0.0106 KCS |
0.0121 KCS |
0.0118 KCS |
2021-03-07 |
0.0111 KCS |
68,764.5013 CS |
0.0120 KCS |
0.0102 KCS |
0.0121 KCS |
0.0115 KCS |
2021-03-06 |
0.0116 KCS |
28,530.7013 CS |
0.0123 KCS |
0.0114 KCS |
0.0123 KCS |
0.0115 KCS |
2021-03-05 |
0.0114 KCS |
103,771.8507 CS |
0.0109 KCS |
0.0109 KCS |
0.0123 KCS |
0.0123 KCS |
2021-03-04 |
0.0108 KCS |
213,158.4090 CS |
0.0110 KCS |
0.0100 KCS |
0.0111 KCS |
0.0109 KCS |
2021-03-03 |
0.0113 KCS |
387,887.8704 CS |
0.0126 KCS |
0.0110 KCS |
0.0126 KCS |
0.0112 KCS |
2021-03-02 |
0.0130 KCS |
235,680.3867 CS |
0.0131 KCS |
0.0122 KCS |
0.0137 KCS |
0.0125 KCS |
2021-03-01 |
0.0136 KCS |
305,405.7704 CS |
0.0137 KCS |
0.0123 KCS |
0.0147 KCS |
0.0134 KCS |
2021-02-28 |
0.0135 KCS |
493,626.6144 CS |
0.0125 KCS |
0.0120 KCS |
0.0160 KCS |
0.0134 KCS |
2021-02-27 |
0.0114 KCS |
119,462.9877 CS |
0.0111 KCS |
0.0102 KCS |
0.0125 KCS |
0.0125 KCS |
2021-02-26 |
0.0107 KCS |
248,358.3808 CS |
0.0105 KCS |
0.0098 KCS |
0.0114 KCS |
0.0109 KCS |
2021-02-25 |
0.0105 KCS |
210,259.2531 CS |
0.0100 KCS |
0.0094 KCS |
0.0116 KCS |
0.0105 KCS |
2021-02-24 |
0.0098 KCS |
247,560.3843 CS |
0.0090 KCS |
0.0086 KCS |
0.0111 KCS |
0.0101 KCS |
2021-02-23 |
0.0080 KCS |
378,372.6969 CS |
0.0080 KCS |
0.0072 KCS |
0.0091 KCS |
0.0089 KCS |
2021-02-22 |
0.0093 KCS |
630,872.2501 CS |
0.0075 KCS |
0.0071 KCS |
0.0148 KCS |
0.0081 KCS |
2021-02-21 |
0.0096 KCS |
382,252.3446 CS |
0.0110 KCS |
0.0072 KCS |
0.0115 KCS |
0.0075 KCS |
2021-02-20 |
0.0117 KCS |
313,304.3129 CS |
0.0149 KCS |
0.0093 KCS |
0.0156 KCS |
0.0110 KCS |
2021-02-19 |
0.0164 KCS |
491,328.6554 CS |
0.0208 KCS |
0.0144 KCS |
0.0208 KCS |
0.0150 KCS |
2021-02-18 |
0.0224 KCS |
181,498.5322 CS |
0.0243 KCS |
0.0192 KCS |
0.0243 KCS |
0.0208 KCS |
2021-02-17 |
0.0257 KCS |
230,696.0946 CS |
0.0233 KCS |
0.0215 KCS |
0.0290 KCS |
0.0245 KCS |
2021-02-16 |
0.0236 KCS |
55,286.8949 CS |
0.0228 KCS |
0.0227 KCS |
0.0245 KCS |
0.0233 KCS |
2021-02-15 |
0.0225 KCS |
93,419.6091 CS |
0.0219 KCS |
0.0201 KCS |
0.0241 KCS |
0.0226 KCS |
2021-02-14 |
0.0250 KCS |
355,893.9472 CS |
0.0236 KCS |
0.0219 KCS |
0.0293 KCS |
0.0220 KCS |
2021-02-13 |
0.0237 KCS |
1,032,513.6344 CS |
0.0209 KCS |
0.0169 KCS |
0.0331 KCS |
0.0236 KCS |
2021-02-12 |
0.0159 KCS |
441,398.6243 CS |
0.0129 KCS |
0.0117 KCS |
0.0232 KCS |
0.0209 KCS |