Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-14 |
0.1456 KCS |
2,220.6772 CS |
0.1273 KCS |
0.1273 KCS |
0.1676 KCS |
0.1302 KCS |
| 2019-03-13 |
0.1257 KCS |
8,566.6870 CS |
0.1528 KCS |
0.1233 KCS |
0.1685 KCS |
0.1251 KCS |
| 2019-03-12 |
0.1414 KCS |
2,202.1774 CS |
0.1439 KCS |
0.1387 KCS |
0.1439 KCS |
0.1408 KCS |
| 2019-03-11 |
0.1559 KCS |
2,603.2013 CS |
0.1366 KCS |
0.1360 KCS |
0.1685 KCS |
0.1400 KCS |
| 2019-03-10 |
0.1449 KCS |
9,829.7065 CS |
0.1240 KCS |
0.1034 KCS |
0.1521 KCS |
0.1500 KCS |
| 2019-03-09 |
0.1200 KCS |
1,967.7840 CS |
0.1208 KCS |
0.1189 KCS |
0.1243 KCS |
0.1236 KCS |
| 2019-03-08 |
0.1249 KCS |
139.2020 CS |
0.1249 KCS |
0.1205 KCS |
0.1249 KCS |
0.1205 KCS |
| 2019-03-07 |
0.1195 KCS |
8,702.9494 CS |
0.1411 KCS |
0.1150 KCS |
0.1411 KCS |
0.1154 KCS |
| 2019-03-06 |
0.1212 KCS |
4.9950 CS |
0.1212 KCS |
0.1212 KCS |
0.1212 KCS |
0.1212 KCS |
| 2019-03-05 |
0.1359 KCS |
902.2086 CS |
0.1433 KCS |
0.1208 KCS |
0.1433 KCS |
0.1223 KCS |
| 2019-03-04 |
0.1307 KCS |
958.5037 CS |
0.1440 KCS |
0.1210 KCS |
0.1440 KCS |
0.1436 KCS |
| 2019-03-03 |
0.1276 KCS |
2.8816 CS |
0.1276 KCS |
0.1276 KCS |
0.1276 KCS |
0.1276 KCS |
| 2019-03-02 |
0.1278 KCS |
724.5225 CS |
0.1382 KCS |
0.1276 KCS |
0.1382 KCS |
0.1276 KCS |
| 2019-03-01 |
0.0000 KCS |
0.0000 CS |
0.1276 KCS |
0.1276 KCS |
0.1276 KCS |
0.1276 KCS |
| 2019-02-28 |
0.1282 KCS |
778.6350 CS |
0.1310 KCS |
0.1276 KCS |
0.1310 KCS |
0.1276 KCS |
| 2019-02-27 |
0.1446 KCS |
11.3035 CS |
0.1446 KCS |
0.1446 KCS |
0.1446 KCS |
0.1446 KCS |
| 2019-02-26 |
0.1313 KCS |
959.9501 CS |
0.1322 KCS |
0.1313 KCS |
0.1322 KCS |
0.1313 KCS |
| 2019-02-25 |
0.1393 KCS |
769.8561 CS |
0.1488 KCS |
0.1311 KCS |
0.1488 KCS |
0.1311 KCS |
| 2019-02-24 |
0.1534 KCS |
1,436.3371 CS |
0.1482 KCS |
0.1384 KCS |
0.1623 KCS |
0.1384 KCS |
| 2019-02-23 |
0.1289 KCS |
8,417.0000 CS |
0.1320 KCS |
0.1287 KCS |
0.1320 KCS |
0.1287 KCS |
| 2019-02-22 |
0.1397 KCS |
523.1933 CS |
0.1494 KCS |
0.1295 KCS |
0.1495 KCS |
0.1295 KCS |
| 2019-02-21 |
0.1495 KCS |
3,557.4571 CS |
0.1490 KCS |
0.1490 KCS |
0.1495 KCS |
0.1495 KCS |
| 2019-02-20 |
0.1400 KCS |
3,646.4443 CS |
0.1300 KCS |
0.1300 KCS |
0.1490 KCS |
0.1490 KCS |
| 2019-02-19 |
0.0560 KCS |
48,923.4713 CS |
0.1250 KCS |
0.0022 KCS |
0.1559 KCS |
0.1325 KCS |
| 2019-02-18 |
0.1311 KCS |
1,567.1084 CS |
0.1314 KCS |
0.1250 KCS |
0.1482 KCS |
0.1250 KCS |
| 2019-02-17 |
0.1379 KCS |
11,982.6325 CS |
0.1499 KCS |
0.1311 KCS |
0.1511 KCS |
0.1425 KCS |
| 2019-02-16 |
0.1636 KCS |
63.1079 CS |
0.1636 KCS |
0.1636 KCS |
0.1636 KCS |
0.1636 KCS |
| 2019-02-15 |
0.1584 KCS |
2,031.7864 CS |
0.1592 KCS |
0.1584 KCS |
0.1592 KCS |
0.1584 KCS |
| 2019-02-14 |
0.1618 KCS |
4,779.6074 CS |
0.1647 KCS |
0.1583 KCS |
0.1647 KCS |
0.1592 KCS |
| 2019-02-13 |
0.1627 KCS |
3,976.2616 CS |
0.1872 KCS |
0.1623 KCS |
0.1873 KCS |
0.1623 KCS |
| 2019-02-12 |
0.1779 KCS |
2,493.6035 CS |
0.1617 KCS |
0.1617 KCS |
0.1810 KCS |
0.1810 KCS |
| 2019-02-11 |
0.1805 KCS |
1,315.2741 CS |
0.1802 KCS |
0.1802 KCS |
0.1810 KCS |
0.1809 KCS |
| 2019-02-10 |
0.1793 KCS |
11,197.4931 CS |
0.1653 KCS |
0.1603 KCS |
0.1830 KCS |
0.1802 KCS |
| 2019-02-09 |
0.0000 KCS |
0.0000 CS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
| 2019-02-08 |
0.1750 KCS |
75.7841 CS |
0.1681 KCS |
0.1681 KCS |
0.1799 KCS |
0.1799 KCS |
| 2019-02-07 |
0.1597 KCS |
1,289.9002 CS |
0.1483 KCS |
0.1483 KCS |
0.1776 KCS |
0.1776 KCS |
| 2019-02-06 |
0.1576 KCS |
118.9439 CS |
0.1577 KCS |
0.1576 KCS |
0.1577 KCS |
0.1576 KCS |
| 2019-02-05 |
0.1524 KCS |
116.5186 CS |
0.1524 KCS |
0.1524 KCS |
0.1525 KCS |
0.1525 KCS |
| 2019-02-04 |
0.1571 KCS |
859.3068 CS |
0.1550 KCS |
0.1550 KCS |
0.1595 KCS |
0.1595 KCS |
| 2019-02-03 |
0.1560 KCS |
868.3986 CS |
0.1531 KCS |
0.1531 KCS |
0.1589 KCS |
0.1544 KCS |
| 2019-02-02 |
0.1512 KCS |
93,966.4716 CS |
0.1552 KCS |
0.1449 KCS |
0.1801 KCS |
0.1486 KCS |
| 2019-02-01 |
0.1647 KCS |
1,085.7552 CS |
0.1641 KCS |
0.1579 KCS |
0.1689 KCS |
0.1579 KCS |
| 2019-01-31 |
0.1662 KCS |
9,623.4566 CS |
0.1624 KCS |
0.1422 KCS |
0.1799 KCS |
0.1543 KCS |
| 2019-01-30 |
0.1631 KCS |
293.8044 CS |
0.1681 KCS |
0.1618 KCS |
0.1681 KCS |
0.1619 KCS |
| 2019-01-29 |
0.1583 KCS |
8,959.0346 CS |
0.1518 KCS |
0.1422 KCS |
0.1708 KCS |
0.1681 KCS |
| 2019-01-28 |
0.1470 KCS |
13,132.0010 CS |
0.1547 KCS |
0.1409 KCS |
0.1547 KCS |
0.1471 KCS |
| 2019-01-27 |
0.1642 KCS |
5,946.4887 CS |
0.1613 KCS |
0.1547 KCS |
0.1776 KCS |
0.1547 KCS |
| 2019-01-26 |
0.1564 KCS |
23,158.2500 CS |
0.1654 KCS |
0.1471 KCS |
0.1654 KCS |
0.1601 KCS |
| 2019-01-25 |
0.1691 KCS |
6,821.4147 CS |
0.1617 KCS |
0.1579 KCS |
0.1697 KCS |
0.1649 KCS |
| 2019-01-24 |
0.1597 KCS |
9,248.9311 CS |
0.1632 KCS |
0.1500 KCS |
0.1776 KCS |
0.1622 KCS |