Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-04 |
0.1791 KCS |
2,606.9379 CS |
0.1777 KCS |
0.1777 KCS |
0.1803 KCS |
0.1803 KCS |
| 2018-12-03 |
0.1713 KCS |
923.4736 CS |
0.1699 KCS |
0.1426 KCS |
0.1777 KCS |
0.1426 KCS |
| 2018-12-02 |
0.0000 KCS |
0.0000 CS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
| 2018-12-01 |
0.1566 KCS |
2,076.4543 CS |
0.1640 KCS |
0.1415 KCS |
0.1697 KCS |
0.1697 KCS |
| 2018-11-30 |
0.1527 KCS |
256.4389 CS |
0.1615 KCS |
0.1400 KCS |
0.1658 KCS |
0.1411 KCS |
| 2018-11-29 |
0.1559 KCS |
2,495.6601 CS |
0.1549 KCS |
0.1489 KCS |
0.1644 KCS |
0.1609 KCS |
| 2018-11-28 |
0.1562 KCS |
379.7432 CS |
0.1522 KCS |
0.1522 KCS |
0.1581 KCS |
0.1581 KCS |
| 2018-11-27 |
0.1538 KCS |
46.6731 CS |
0.1538 KCS |
0.1538 KCS |
0.1570 KCS |
0.1570 KCS |
| 2018-11-26 |
0.1534 KCS |
3,251.7958 CS |
0.1541 KCS |
0.1332 KCS |
0.1581 KCS |
0.1509 KCS |
| 2018-11-25 |
0.1532 KCS |
1,177.1585 CS |
0.1521 KCS |
0.1520 KCS |
0.1559 KCS |
0.1545 KCS |
| 2018-11-24 |
0.1518 KCS |
949.2514 CS |
0.1519 KCS |
0.1510 KCS |
0.1543 KCS |
0.1531 KCS |
| 2018-11-23 |
0.1492 KCS |
1,659.9752 CS |
0.1512 KCS |
0.1451 KCS |
0.1519 KCS |
0.1519 KCS |
| 2018-11-22 |
0.1569 KCS |
6,291.9216 CS |
0.1470 KCS |
0.1433 KCS |
0.1573 KCS |
0.1433 KCS |
| 2018-11-21 |
0.1439 KCS |
2,581.4614 CS |
0.1493 KCS |
0.1356 KCS |
0.1505 KCS |
0.1475 KCS |
| 2018-11-20 |
0.1469 KCS |
2,433.9894 CS |
0.1356 KCS |
0.1356 KCS |
0.1558 KCS |
0.1505 KCS |
| 2018-11-19 |
0.1427 KCS |
2,486.4398 CS |
0.1493 KCS |
0.1310 KCS |
0.1514 KCS |
0.1355 KCS |
| 2018-11-18 |
0.1492 KCS |
402.2706 CS |
0.1502 KCS |
0.1487 KCS |
0.1502 KCS |
0.1492 KCS |
| 2018-11-17 |
0.1496 KCS |
380.6700 CS |
0.1489 KCS |
0.1489 KCS |
0.1502 KCS |
0.1502 KCS |
| 2018-11-16 |
0.1452 KCS |
3,310.8685 CS |
0.1521 KCS |
0.1350 KCS |
0.1527 KCS |
0.1490 KCS |
| 2018-11-15 |
0.1576 KCS |
1,708.8593 CS |
0.1559 KCS |
0.1506 KCS |
0.1583 KCS |
0.1581 KCS |
| 2018-11-14 |
0.1564 KCS |
993.7515 CS |
0.1636 KCS |
0.1549 KCS |
0.1653 KCS |
0.1549 KCS |
| 2018-11-13 |
0.1567 KCS |
6,373.3052 CS |
0.1557 KCS |
0.1310 KCS |
0.1636 KCS |
0.1636 KCS |
| 2018-11-12 |
0.1514 KCS |
190.4604 CS |
0.1499 KCS |
0.1499 KCS |
0.1540 KCS |
0.1540 KCS |
| 2018-11-11 |
0.1468 KCS |
2,536.7063 CS |
0.1485 KCS |
0.1406 KCS |
0.1492 KCS |
0.1492 KCS |
| 2018-11-10 |
0.1419 KCS |
2,531.4968 CS |
0.1460 KCS |
0.1323 KCS |
0.1485 KCS |
0.1485 KCS |
| 2018-11-09 |
0.1363 KCS |
1,289.7536 CS |
0.1442 KCS |
0.1339 KCS |
0.1514 KCS |
0.1445 KCS |
| 2018-11-08 |
0.1533 KCS |
14,116.1095 CS |
0.1559 KCS |
0.1285 KCS |
0.1581 KCS |
0.1580 KCS |
| 2018-11-07 |
0.1535 KCS |
2,259.1408 CS |
0.1504 KCS |
0.1504 KCS |
0.1560 KCS |
0.1559 KCS |
| 2018-11-06 |
0.1450 KCS |
1,941.7684 CS |
0.1508 KCS |
0.1345 KCS |
0.1518 KCS |
0.1506 KCS |
| 2018-11-05 |
0.1464 KCS |
2,544.9250 CS |
0.1426 KCS |
0.1382 KCS |
0.1512 KCS |
0.1508 KCS |
| 2018-11-04 |
0.1392 KCS |
3,756.7278 CS |
0.1442 KCS |
0.1250 KCS |
0.1442 KCS |
0.1361 KCS |
| 2018-11-03 |
0.1359 KCS |
750.0213 CS |
0.1464 KCS |
0.1310 KCS |
0.1464 KCS |
0.1381 KCS |
| 2018-11-02 |
0.1452 KCS |
4,413.3772 CS |
0.1301 KCS |
0.1301 KCS |
0.1637 KCS |
0.1303 KCS |
| 2018-11-01 |
0.1228 KCS |
1,074.2502 CS |
0.1228 KCS |
0.1228 KCS |
0.1242 KCS |
0.1242 KCS |
| 2018-10-31 |
0.1382 KCS |
1,177.5429 CS |
0.1300 KCS |
0.1275 KCS |
0.1428 KCS |
0.1368 KCS |
| 2018-10-30 |
0.1300 KCS |
1,300.7040 CS |
0.1300 KCS |
0.1300 KCS |
0.1306 KCS |
0.1300 KCS |
| 2018-10-29 |
0.1330 KCS |
2,456.8441 CS |
0.1354 KCS |
0.1307 KCS |
0.1359 KCS |
0.1307 KCS |
| 2018-10-28 |
0.1350 KCS |
584.8337 CS |
0.1329 KCS |
0.1308 KCS |
0.1383 KCS |
0.1308 KCS |
| 2018-10-27 |
0.1325 KCS |
369.1415 CS |
0.1337 KCS |
0.1324 KCS |
0.1337 KCS |
0.1324 KCS |
| 2018-10-26 |
0.1351 KCS |
4,982.8178 CS |
0.1361 KCS |
0.1337 KCS |
0.1383 KCS |
0.1337 KCS |
| 2018-10-25 |
0.1387 KCS |
1,955.1109 CS |
0.1378 KCS |
0.1378 KCS |
0.1411 KCS |
0.1408 KCS |
| 2018-10-24 |
0.1421 KCS |
1,763.9146 CS |
0.1415 KCS |
0.1388 KCS |
0.1471 KCS |
0.1401 KCS |
| 2018-10-23 |
0.1414 KCS |
55,293.1886 CS |
0.1395 KCS |
0.1385 KCS |
0.1435 KCS |
0.1430 KCS |
| 2018-10-22 |
0.1344 KCS |
2,604.5441 CS |
0.1344 KCS |
0.1300 KCS |
0.1391 KCS |
0.1391 KCS |
| 2018-10-21 |
0.1333 KCS |
6,312.9986 CS |
0.1357 KCS |
0.1300 KCS |
0.1357 KCS |
0.1340 KCS |
| 2018-10-20 |
0.1406 KCS |
1,452.9619 CS |
0.1445 KCS |
0.1358 KCS |
0.1446 KCS |
0.1358 KCS |
| 2018-10-19 |
0.1448 KCS |
3,574.7574 CS |
0.1479 KCS |
0.1406 KCS |
0.1482 KCS |
0.1423 KCS |
| 2018-10-18 |
0.1531 KCS |
20,041.6459 CS |
0.1484 KCS |
0.1449 KCS |
0.1629 KCS |
0.1489 KCS |
| 2018-10-17 |
0.1435 KCS |
14,901.5237 CS |
0.1256 KCS |
0.1256 KCS |
0.1479 KCS |
0.1470 KCS |
| 2018-10-16 |
0.1201 KCS |
11,643.8217 CS |
0.1190 KCS |
0.1182 KCS |
0.1229 KCS |
0.1218 KCS |