Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-23 |
0.1583 KCS |
698.1695 CS |
0.1626 KCS |
0.1534 KCS |
0.1626 KCS |
0.1549 KCS |
| 2019-01-22 |
0.1602 KCS |
1,917.0866 CS |
0.1613 KCS |
0.1565 KCS |
0.1628 KCS |
0.1598 KCS |
| 2019-01-21 |
0.1627 KCS |
1,652.6442 CS |
0.1632 KCS |
0.1534 KCS |
0.1638 KCS |
0.1534 KCS |
| 2019-01-20 |
0.1610 KCS |
6,946.5481 CS |
0.1665 KCS |
0.1608 KCS |
0.1665 KCS |
0.1632 KCS |
| 2019-01-19 |
0.1651 KCS |
4,091.8522 CS |
0.1592 KCS |
0.1592 KCS |
0.1678 KCS |
0.1654 KCS |
| 2019-01-18 |
0.1598 KCS |
1,246.9699 CS |
0.1587 KCS |
0.1569 KCS |
0.1628 KCS |
0.1586 KCS |
| 2019-01-17 |
0.1479 KCS |
23,268.6500 CS |
0.1480 KCS |
0.1444 KCS |
0.1596 KCS |
0.1596 KCS |
| 2019-01-16 |
0.1469 KCS |
4,948.8597 CS |
0.1469 KCS |
0.1469 KCS |
0.1470 KCS |
0.1470 KCS |
| 2019-01-15 |
0.1561 KCS |
915.7094 CS |
0.1592 KCS |
0.1469 KCS |
0.1638 KCS |
0.1469 KCS |
| 2019-01-14 |
0.1568 KCS |
1,544.7372 CS |
0.1563 KCS |
0.1499 KCS |
0.1593 KCS |
0.1592 KCS |
| 2019-01-13 |
0.1561 KCS |
2,057.8563 CS |
0.1491 KCS |
0.1491 KCS |
0.1563 KCS |
0.1563 KCS |
| 2019-01-12 |
0.1629 KCS |
4,307.1268 CS |
0.1663 KCS |
0.1432 KCS |
0.1668 KCS |
0.1582 KCS |
| 2019-01-11 |
0.1619 KCS |
1,207.6105 CS |
0.1603 KCS |
0.1482 KCS |
0.1670 KCS |
0.1664 KCS |
| 2019-01-10 |
0.1618 KCS |
145,096.1138 CS |
0.1488 KCS |
0.1482 KCS |
0.1642 KCS |
0.1482 KCS |
| 2019-01-09 |
0.1508 KCS |
2,499.9759 CS |
0.1508 KCS |
0.1508 KCS |
0.1508 KCS |
0.1508 KCS |
| 2019-01-08 |
0.1508 KCS |
9,963.0414 CS |
0.1580 KCS |
0.1503 KCS |
0.1581 KCS |
0.1508 KCS |
| 2019-01-07 |
0.1450 KCS |
677.7656 CS |
0.1501 KCS |
0.1404 KCS |
0.1578 KCS |
0.1441 KCS |
| 2019-01-06 |
0.1501 KCS |
5,023.1469 CS |
0.1501 KCS |
0.1501 KCS |
0.1501 KCS |
0.1501 KCS |
| 2019-01-05 |
0.1492 KCS |
163.8565 CS |
0.1598 KCS |
0.1442 KCS |
0.1598 KCS |
0.1445 KCS |
| 2019-01-04 |
0.1488 KCS |
280.1792 CS |
0.1565 KCS |
0.1458 KCS |
0.1566 KCS |
0.1458 KCS |
| 2019-01-03 |
0.1459 KCS |
5,284.0692 CS |
0.1460 KCS |
0.1447 KCS |
0.1480 KCS |
0.1447 KCS |
| 2019-01-02 |
0.1563 KCS |
69.5877 CS |
0.1566 KCS |
0.1460 KCS |
0.1566 KCS |
0.1460 KCS |
| 2019-01-01 |
0.1480 KCS |
84.2530 CS |
0.1480 KCS |
0.1480 KCS |
0.1480 KCS |
0.1480 KCS |
| 2018-12-31 |
0.1518 KCS |
499.9460 CS |
0.1531 KCS |
0.1443 KCS |
0.1560 KCS |
0.1443 KCS |
| 2018-12-30 |
0.1522 KCS |
6,484.0111 CS |
0.1574 KCS |
0.1428 KCS |
0.1574 KCS |
0.1538 KCS |
| 2018-12-29 |
0.1528 KCS |
2,769.8907 CS |
0.1538 KCS |
0.1426 KCS |
0.1568 KCS |
0.1568 KCS |
| 2018-12-28 |
0.1487 KCS |
4,850.5217 CS |
0.1447 KCS |
0.1447 KCS |
0.1502 KCS |
0.1499 KCS |
| 2018-12-27 |
0.1451 KCS |
11,216.9494 CS |
0.1451 KCS |
0.1450 KCS |
0.1484 KCS |
0.1465 KCS |
| 2018-12-26 |
0.1514 KCS |
5,644.7515 CS |
0.1495 KCS |
0.1495 KCS |
0.1556 KCS |
0.1531 KCS |
| 2018-12-25 |
0.1580 KCS |
1,589.1426 CS |
0.1488 KCS |
0.1488 KCS |
0.1620 KCS |
0.1556 KCS |
| 2018-12-24 |
0.1489 KCS |
2,684.6847 CS |
0.1500 KCS |
0.1411 KCS |
0.1567 KCS |
0.1499 KCS |
| 2018-12-23 |
0.1513 KCS |
1,134.2158 CS |
0.1585 KCS |
0.1434 KCS |
0.1585 KCS |
0.1531 KCS |
| 2018-12-22 |
0.1440 KCS |
716.3031 CS |
0.1416 KCS |
0.1416 KCS |
0.1636 KCS |
0.1636 KCS |
| 2018-12-21 |
0.1485 KCS |
107,257.9183 CS |
0.1560 KCS |
0.1411 KCS |
0.1560 KCS |
0.1485 KCS |
| 2018-12-20 |
0.1611 KCS |
166.6589 CS |
0.1638 KCS |
0.1581 KCS |
0.1638 KCS |
0.1582 KCS |
| 2018-12-19 |
0.1590 KCS |
471.7290 CS |
0.1555 KCS |
0.1555 KCS |
0.1649 KCS |
0.1639 KCS |
| 2018-12-18 |
0.1735 KCS |
72.7986 CS |
0.1735 KCS |
0.1735 KCS |
0.1735 KCS |
0.1735 KCS |
| 2018-12-17 |
0.1871 KCS |
162.6177 CS |
0.1870 KCS |
0.1870 KCS |
0.1871 KCS |
0.1870 KCS |
| 2018-12-16 |
0.2007 KCS |
42.2615 CS |
0.2007 KCS |
0.2007 KCS |
0.2007 KCS |
0.2007 KCS |
| 2018-12-15 |
0.2188 KCS |
16.9667 CS |
0.2188 KCS |
0.2188 KCS |
0.2188 KCS |
0.2188 KCS |
| 2018-12-14 |
0.1920 KCS |
1,973.9143 CS |
0.1980 KCS |
0.1792 KCS |
0.2025 KCS |
0.2025 KCS |
| 2018-12-13 |
0.2030 KCS |
3,030.5555 CS |
0.1714 KCS |
0.1714 KCS |
0.2111 KCS |
0.2111 KCS |
| 2018-12-12 |
0.1766 KCS |
38.7636 CS |
0.1732 KCS |
0.1732 KCS |
0.1769 KCS |
0.1761 KCS |
| 2018-12-11 |
0.1707 KCS |
45.4435 CS |
0.1707 KCS |
0.1707 KCS |
0.1707 KCS |
0.1707 KCS |
| 2018-12-10 |
0.1558 KCS |
1.0000 CS |
0.1558 KCS |
0.1558 KCS |
0.1558 KCS |
0.1558 KCS |
| 2018-12-09 |
0.0000 KCS |
0.0000 CS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
| 2018-12-08 |
0.1916 KCS |
1.6426 CS |
0.1916 KCS |
0.1916 KCS |
0.1916 KCS |
0.1916 KCS |
| 2018-12-07 |
0.1938 KCS |
971.3547 CS |
0.1957 KCS |
0.1931 KCS |
0.1957 KCS |
0.1931 KCS |
| 2018-12-06 |
0.1813 KCS |
85.5570 CS |
0.1667 KCS |
0.1667 KCS |
0.1946 KCS |
0.1946 KCS |
| 2018-12-05 |
0.1894 KCS |
1,087.6758 CS |
0.1803 KCS |
0.1803 KCS |
0.1940 KCS |
0.1940 KCS |