Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-15 |
0.1225 KCS |
5,370.6995 CS |
0.1291 KCS |
0.1107 KCS |
0.1306 KCS |
0.1132 KCS |
| 2018-10-14 |
0.1317 KCS |
2,262.3646 CS |
0.1280 KCS |
0.1267 KCS |
0.1431 KCS |
0.1361 KCS |
| 2018-10-13 |
0.1319 KCS |
4,010.3052 CS |
0.1407 KCS |
0.1280 KCS |
0.1407 KCS |
0.1280 KCS |
| 2018-10-12 |
0.1387 KCS |
3,310.5938 CS |
0.1399 KCS |
0.1343 KCS |
0.1399 KCS |
0.1377 KCS |
| 2018-10-11 |
0.1383 KCS |
2,346.8367 CS |
0.1380 KCS |
0.1350 KCS |
0.1433 KCS |
0.1396 KCS |
| 2018-10-10 |
0.1374 KCS |
1,758.5980 CS |
0.1416 KCS |
0.1333 KCS |
0.1428 KCS |
0.1377 KCS |
| 2018-10-09 |
0.1372 KCS |
3,680.6424 CS |
0.1323 KCS |
0.1309 KCS |
0.1480 KCS |
0.1462 KCS |
| 2018-10-08 |
0.1299 KCS |
7,263.0801 CS |
0.1308 KCS |
0.1219 KCS |
0.1379 KCS |
0.1289 KCS |
| 2018-10-07 |
0.1281 KCS |
8,815.2459 CS |
0.1379 KCS |
0.1200 KCS |
0.1381 KCS |
0.1316 KCS |
| 2018-10-06 |
0.1363 KCS |
2,334.2877 CS |
0.1341 KCS |
0.1304 KCS |
0.1376 KCS |
0.1304 KCS |
| 2018-10-05 |
0.1308 KCS |
3,896.7549 CS |
0.1301 KCS |
0.1283 KCS |
0.1370 KCS |
0.1328 KCS |
| 2018-10-04 |
0.1305 KCS |
1,788.3721 CS |
0.1324 KCS |
0.1275 KCS |
0.1336 KCS |
0.1294 KCS |
| 2018-10-03 |
0.1323 KCS |
1,379.4127 CS |
0.1304 KCS |
0.1304 KCS |
0.1337 KCS |
0.1336 KCS |
| 2018-10-02 |
0.1329 KCS |
1,439.9329 CS |
0.1331 KCS |
0.1269 KCS |
0.1342 KCS |
0.1299 KCS |
| 2018-10-01 |
0.1300 KCS |
3,179.0362 CS |
0.1291 KCS |
0.1269 KCS |
0.1342 KCS |
0.1303 KCS |
| 2018-09-30 |
0.1309 KCS |
4,027.0407 CS |
0.1296 KCS |
0.1269 KCS |
0.1373 KCS |
0.1272 KCS |
| 2018-09-29 |
0.1338 KCS |
5,488.3450 CS |
0.1366 KCS |
0.1269 KCS |
0.1456 KCS |
0.1303 KCS |
| 2018-09-28 |
0.1333 KCS |
6,344.3033 CS |
0.1332 KCS |
0.1280 KCS |
0.1479 KCS |
0.1372 KCS |
| 2018-09-27 |
0.1311 KCS |
4,049.7056 CS |
0.1350 KCS |
0.1280 KCS |
0.1488 KCS |
0.1280 KCS |
| 2018-09-26 |
0.1404 KCS |
2,679.6365 CS |
0.1492 KCS |
0.1202 KCS |
0.1508 KCS |
0.1304 KCS |
| 2018-09-25 |
0.1442 KCS |
1,749.2470 CS |
0.1448 KCS |
0.1420 KCS |
0.1537 KCS |
0.1497 KCS |
| 2018-09-24 |
0.1498 KCS |
2,476.4122 CS |
0.1579 KCS |
0.1412 KCS |
0.1586 KCS |
0.1544 KCS |
| 2018-09-23 |
0.1555 KCS |
2,285.9878 CS |
0.1547 KCS |
0.1529 KCS |
0.1694 KCS |
0.1529 KCS |
| 2018-09-22 |
0.1551 KCS |
5,081.0010 CS |
0.1412 KCS |
0.1412 KCS |
0.1606 KCS |
0.1578 KCS |
| 2018-09-21 |
0.1510 KCS |
1,319.7648 CS |
0.1580 KCS |
0.1499 KCS |
0.1580 KCS |
0.1501 KCS |
| 2018-09-20 |
0.1580 KCS |
4,325.0985 CS |
0.1610 KCS |
0.1500 KCS |
0.1618 KCS |
0.1591 KCS |
| 2018-09-19 |
0.1709 KCS |
6,020.0623 CS |
0.1702 KCS |
0.1615 KCS |
0.1771 KCS |
0.1615 KCS |
| 2018-09-18 |
0.1796 KCS |
927.0935 CS |
0.1811 KCS |
0.1750 KCS |
0.1875 KCS |
0.1786 KCS |
| 2018-09-17 |
0.1797 KCS |
27,658.1640 CS |
0.1743 KCS |
0.1736 KCS |
0.1879 KCS |
0.1808 KCS |
| 2018-09-16 |
0.1753 KCS |
2,866.7276 CS |
0.1771 KCS |
0.1650 KCS |
0.1853 KCS |
0.1790 KCS |
| 2018-09-15 |
0.1764 KCS |
3,180.1962 CS |
0.1864 KCS |
0.1600 KCS |
0.1919 KCS |
0.1771 KCS |
| 2018-09-14 |
0.1806 KCS |
4,578.5842 CS |
0.1810 KCS |
0.1612 KCS |
0.1946 KCS |
0.1790 KCS |
| 2018-09-13 |
0.1756 KCS |
3,587.8609 CS |
0.1696 KCS |
0.1305 KCS |
0.1893 KCS |
0.1852 KCS |
| 2018-09-12 |
0.1649 KCS |
2,488.7884 CS |
0.1750 KCS |
0.1281 KCS |
0.1837 KCS |
0.1787 KCS |
| 2018-09-11 |
0.1759 KCS |
937.2600 CS |
0.1756 KCS |
0.1756 KCS |
0.1760 KCS |
0.1758 KCS |
| 2018-09-10 |
0.1753 KCS |
18,437.2696 CS |
0.1579 KCS |
0.1401 KCS |
0.1889 KCS |
0.1845 KCS |
| 2018-09-09 |
0.1484 KCS |
3,447.8827 CS |
0.1488 KCS |
0.1278 KCS |
0.1600 KCS |
0.1512 KCS |
| 2018-09-08 |
0.1379 KCS |
11,263.5880 CS |
0.1391 KCS |
0.1308 KCS |
0.1449 KCS |
0.1308 KCS |
| 2018-09-07 |
0.1297 KCS |
3,637.9179 CS |
0.1321 KCS |
0.1227 KCS |
0.1378 KCS |
0.1359 KCS |
| 2018-09-06 |
0.1284 KCS |
5,419.5256 CS |
0.1330 KCS |
0.1234 KCS |
0.1399 KCS |
0.1234 KCS |
| 2018-09-05 |
0.1359 KCS |
570.8420 CS |
0.1371 KCS |
0.1319 KCS |
0.1371 KCS |
0.1339 KCS |
| 2018-09-04 |
0.1336 KCS |
8,112.2629 CS |
0.1209 KCS |
0.1209 KCS |
0.1408 KCS |
0.1380 KCS |
| 2018-09-03 |
0.1232 KCS |
1,991.5358 CS |
0.1220 KCS |
0.1193 KCS |
0.1279 KCS |
0.1193 KCS |
| 2018-09-02 |
0.1227 KCS |
1,179.9784 CS |
0.1208 KCS |
0.1180 KCS |
0.1299 KCS |
0.1218 KCS |
| 2018-09-01 |
0.1234 KCS |
3,330.0162 CS |
0.1248 KCS |
0.1190 KCS |
0.1296 KCS |
0.1190 KCS |
| 2018-08-31 |
0.1335 KCS |
8,682.4437 CS |
0.1316 KCS |
0.1190 KCS |
0.1443 KCS |
0.1225 KCS |
| 2018-08-30 |
0.1305 KCS |
3,016.3260 CS |
0.1272 KCS |
0.1272 KCS |
0.1362 KCS |
0.1316 KCS |
| 2018-08-29 |
0.1321 KCS |
5,437.7260 CS |
0.1161 KCS |
0.1161 KCS |
0.1338 KCS |
0.1272 KCS |
| 2018-08-28 |
0.1277 KCS |
3,867.9641 CS |
0.1309 KCS |
0.1160 KCS |
0.1385 KCS |
0.1178 KCS |
| 2018-08-27 |
0.1365 KCS |
3,041.2603 CS |
0.1374 KCS |
0.1071 KCS |
0.1441 KCS |
0.1392 KCS |