Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-11 |
0.0119 KCS |
165,128.0173 CS |
0.0101 KCS |
0.0100 KCS |
0.0132 KCS |
0.0129 KCS |
| 2021-02-10 |
0.0102 KCS |
345,015.5345 CS |
0.0134 KCS |
0.0082 KCS |
0.0136 KCS |
0.0100 KCS |
| 2021-02-09 |
0.0138 KCS |
147,235.0742 CS |
0.0154 KCS |
0.0120 KCS |
0.0166 KCS |
0.0133 KCS |
| 2021-02-08 |
0.0142 KCS |
169,235.7175 CS |
0.0128 KCS |
0.0120 KCS |
0.0164 KCS |
0.0153 KCS |
| 2021-02-07 |
0.0139 KCS |
194,523.8132 CS |
0.0126 KCS |
0.0116 KCS |
0.0155 KCS |
0.0126 KCS |
| 2021-02-06 |
0.0132 KCS |
131,914.9095 CS |
0.0136 KCS |
0.0117 KCS |
0.0150 KCS |
0.0126 KCS |
| 2021-02-05 |
0.0138 KCS |
82,357.3370 CS |
0.0132 KCS |
0.0130 KCS |
0.0147 KCS |
0.0137 KCS |
| 2021-02-04 |
0.0140 KCS |
112,219.3857 CS |
0.0143 KCS |
0.0132 KCS |
0.0150 KCS |
0.0133 KCS |
| 2021-02-03 |
0.0144 KCS |
123,618.3202 CS |
0.0152 KCS |
0.0140 KCS |
0.0152 KCS |
0.0143 KCS |
| 2021-02-02 |
0.0154 KCS |
125,652.6626 CS |
0.0150 KCS |
0.0147 KCS |
0.0168 KCS |
0.0153 KCS |
| 2021-02-01 |
0.0148 KCS |
359,646.8869 CS |
0.0132 KCS |
0.0129 KCS |
0.0160 KCS |
0.0150 KCS |
| 2021-01-31 |
0.0131 KCS |
87,556.7242 CS |
0.0131 KCS |
0.0129 KCS |
0.0139 KCS |
0.0132 KCS |
| 2021-01-30 |
0.0135 KCS |
78,863.6557 CS |
0.0136 KCS |
0.0129 KCS |
0.0142 KCS |
0.0133 KCS |
| 2021-01-29 |
0.0131 KCS |
611,161.1297 CS |
0.0156 KCS |
0.0117 KCS |
0.0156 KCS |
0.0136 KCS |
| 2021-01-28 |
0.0149 KCS |
93,239.9577 CS |
0.0176 KCS |
0.0135 KCS |
0.0177 KCS |
0.0155 KCS |
| 2021-01-27 |
0.0181 KCS |
60,775.6129 CS |
0.0193 KCS |
0.0174 KCS |
0.0193 KCS |
0.0177 KCS |
| 2021-01-26 |
0.0180 KCS |
103,046.1434 CS |
0.0157 KCS |
0.0153 KCS |
0.0205 KCS |
0.0195 KCS |
| 2021-01-25 |
0.0157 KCS |
95,374.4111 CS |
0.0152 KCS |
0.0141 KCS |
0.0165 KCS |
0.0158 KCS |
| 2021-01-24 |
0.0141 KCS |
56,998.1366 CS |
0.0133 KCS |
0.0128 KCS |
0.0160 KCS |
0.0152 KCS |
| 2021-01-23 |
0.0143 KCS |
130,744.7923 CS |
0.0124 KCS |
0.0120 KCS |
0.0164 KCS |
0.0133 KCS |
| 2021-01-22 |
0.0115 KCS |
82,619.7999 CS |
0.0108 KCS |
0.0104 KCS |
0.0129 KCS |
0.0124 KCS |
| 2021-01-21 |
0.0114 KCS |
48,656.2080 CS |
0.0121 KCS |
0.0106 KCS |
0.0121 KCS |
0.0109 KCS |
| 2021-01-20 |
0.0115 KCS |
123,891.9373 CS |
0.0104 KCS |
0.0104 KCS |
0.0121 KCS |
0.0121 KCS |
| 2021-01-19 |
0.0106 KCS |
130,366.3095 CS |
0.0114 KCS |
0.0103 KCS |
0.0114 KCS |
0.0103 KCS |
| 2021-01-18 |
0.0115 KCS |
65,777.7097 CS |
0.0112 KCS |
0.0109 KCS |
0.0116 KCS |
0.0113 KCS |
| 2021-01-17 |
0.0112 KCS |
4,049.2250 CS |
0.0111 KCS |
0.0102 KCS |
0.0119 KCS |
0.0113 KCS |
| 2021-01-16 |
0.0114 KCS |
53,260.5619 CS |
0.0111 KCS |
0.0108 KCS |
0.0122 KCS |
0.0111 KCS |
| 2021-01-15 |
0.0116 KCS |
50,539.6567 CS |
0.0119 KCS |
0.0104 KCS |
0.0120 KCS |
0.0111 KCS |
| 2021-01-14 |
0.0116 KCS |
38,761.5618 CS |
0.0112 KCS |
0.0112 KCS |
0.0122 KCS |
0.0118 KCS |
| 2021-01-13 |
0.0109 KCS |
52,651.5429 CS |
0.0108 KCS |
0.0105 KCS |
0.0115 KCS |
0.0111 KCS |
| 2021-01-12 |
0.0113 KCS |
142,906.4563 CS |
0.0113 KCS |
0.0101 KCS |
0.0126 KCS |
0.0107 KCS |
| 2021-01-11 |
0.0108 KCS |
52,050.4694 CS |
0.0109 KCS |
0.0101 KCS |
0.0117 KCS |
0.0113 KCS |
| 2021-01-10 |
0.0111 KCS |
77,913.4894 CS |
0.0110 KCS |
0.0107 KCS |
0.0116 KCS |
0.0110 KCS |
| 2021-01-09 |
0.0115 KCS |
107,291.1003 CS |
0.0124 KCS |
0.0103 KCS |
0.0124 KCS |
0.0110 KCS |
| 2021-01-08 |
0.0135 KCS |
108,979.9411 CS |
0.0142 KCS |
0.0120 KCS |
0.0157 KCS |
0.0125 KCS |
| 2021-01-07 |
0.0153 KCS |
123,847.5185 CS |
0.0168 KCS |
0.0138 KCS |
0.0184 KCS |
0.0143 KCS |
| 2021-01-06 |
0.0168 KCS |
57,400.6311 CS |
0.0173 KCS |
0.0159 KCS |
0.0180 KCS |
0.0169 KCS |
| 2021-01-05 |
0.0173 KCS |
112,316.2354 CS |
0.0186 KCS |
0.0155 KCS |
0.0204 KCS |
0.0173 KCS |
| 2021-01-04 |
0.0215 KCS |
83,009.8644 CS |
0.0247 KCS |
0.0185 KCS |
0.0250 KCS |
0.0185 KCS |
| 2021-01-03 |
0.0249 KCS |
113,188.3111 CS |
0.0246 KCS |
0.0216 KCS |
0.0268 KCS |
0.0246 KCS |
| 2021-01-02 |
0.0249 KCS |
40,098.4388 CS |
0.0233 KCS |
0.0233 KCS |
0.0258 KCS |
0.0246 KCS |
| 2021-01-01 |
0.0240 KCS |
13,145.8388 CS |
0.0234 KCS |
0.0229 KCS |
0.0249 KCS |
0.0232 KCS |
| 2020-12-31 |
0.0239 KCS |
51,061.9145 CS |
0.0241 KCS |
0.0227 KCS |
0.0255 KCS |
0.0233 KCS |
| 2020-12-30 |
0.0244 KCS |
42,134.1850 CS |
0.0237 KCS |
0.0232 KCS |
0.0250 KCS |
0.0240 KCS |
| 2020-12-29 |
0.0234 KCS |
96,230.9535 CS |
0.0232 KCS |
0.0217 KCS |
0.0250 KCS |
0.0236 KCS |
| 2020-12-28 |
0.0238 KCS |
50,107.6702 CS |
0.0241 KCS |
0.0228 KCS |
0.0248 KCS |
0.0231 KCS |
| 2020-12-27 |
0.0242 KCS |
84,975.9289 CS |
0.0219 KCS |
0.0219 KCS |
0.0259 KCS |
0.0241 KCS |
| 2020-12-26 |
0.0215 KCS |
108,381.8339 CS |
0.0189 KCS |
0.0189 KCS |
0.0230 KCS |
0.0218 KCS |
| 2020-12-25 |
0.0188 KCS |
37,771.5552 CS |
0.0188 KCS |
0.0174 KCS |
0.0192 KCS |
0.0188 KCS |
| 2020-12-24 |
0.0185 KCS |
127,860.7708 CS |
0.0212 KCS |
0.0166 KCS |
0.0216 KCS |
0.0187 KCS |