Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-26 |
0.1355 KCS |
1,240.3456 CS |
0.1328 KCS |
0.1328 KCS |
0.1369 KCS |
0.1368 KCS |
| 2018-08-25 |
0.1322 KCS |
292.2820 CS |
0.1315 KCS |
0.1315 KCS |
0.1328 KCS |
0.1328 KCS |
| 2018-08-24 |
0.1294 KCS |
1,447.3335 CS |
0.1291 KCS |
0.1265 KCS |
0.1388 KCS |
0.1388 KCS |
| 2018-08-23 |
0.1218 KCS |
2,562.8766 CS |
0.1178 KCS |
0.1178 KCS |
0.1251 KCS |
0.1251 KCS |
| 2018-08-22 |
0.1207 KCS |
2,649.4715 CS |
0.1238 KCS |
0.1147 KCS |
0.1265 KCS |
0.1188 KCS |
| 2018-08-21 |
0.1219 KCS |
971.8907 CS |
0.1147 KCS |
0.1147 KCS |
0.1291 KCS |
0.1235 KCS |
| 2018-08-20 |
0.1179 KCS |
322.2100 CS |
0.1160 KCS |
0.1133 KCS |
0.1195 KCS |
0.1160 KCS |
| 2018-08-19 |
0.1170 KCS |
2,259.3122 CS |
0.1168 KCS |
0.1140 KCS |
0.1220 KCS |
0.1167 KCS |
| 2018-08-18 |
0.1167 KCS |
5,179.1490 CS |
0.1149 KCS |
0.1063 KCS |
0.1195 KCS |
0.1063 KCS |
| 2018-08-17 |
0.1232 KCS |
4,277.4494 CS |
0.1330 KCS |
0.0958 KCS |
0.1388 KCS |
0.1298 KCS |
| 2018-08-16 |
0.1257 KCS |
4,748.4195 CS |
0.1291 KCS |
0.1076 KCS |
0.1312 KCS |
0.1312 KCS |
| 2018-08-15 |
0.1229 KCS |
4,110.8801 CS |
0.1147 KCS |
0.1017 KCS |
0.1370 KCS |
0.1269 KCS |
| 2018-08-14 |
0.1008 KCS |
4,585.1519 CS |
0.1084 KCS |
0.0800 KCS |
0.1158 KCS |
0.1150 KCS |
| 2018-08-13 |
0.1072 KCS |
2,902.4671 CS |
0.1031 KCS |
0.1031 KCS |
0.1110 KCS |
0.1077 KCS |
| 2018-08-12 |
0.1023 KCS |
480.9415 CS |
0.1004 KCS |
0.0988 KCS |
0.1027 KCS |
0.1020 KCS |
| 2018-08-11 |
0.0975 KCS |
2,733.7252 CS |
0.0953 KCS |
0.0926 KCS |
0.0990 KCS |
0.0990 KCS |
| 2018-08-10 |
0.0939 KCS |
3,233.4385 CS |
0.0977 KCS |
0.0840 KCS |
0.1049 KCS |
0.0971 KCS |
| 2018-08-09 |
0.0918 KCS |
7,599.7930 CS |
0.0941 KCS |
0.0800 KCS |
0.1052 KCS |
0.0977 KCS |
| 2018-08-08 |
0.0923 KCS |
1,013.3420 CS |
0.0940 KCS |
0.0894 KCS |
0.0965 KCS |
0.0925 KCS |
| 2018-08-07 |
0.0988 KCS |
6,375.1235 CS |
0.0970 KCS |
0.0826 KCS |
0.1064 KCS |
0.1004 KCS |
| 2018-08-06 |
0.0969 KCS |
639.3052 CS |
0.1009 KCS |
0.0824 KCS |
0.1067 KCS |
0.0969 KCS |
| 2018-08-05 |
0.0959 KCS |
1,151.8001 CS |
0.0961 KCS |
0.0813 KCS |
0.1014 KCS |
0.1014 KCS |
| 2018-08-04 |
0.0994 KCS |
635.5185 CS |
0.0961 KCS |
0.0961 KCS |
0.0996 KCS |
0.0988 KCS |
| 2018-08-03 |
0.0956 KCS |
3,293.5410 CS |
0.0954 KCS |
0.0796 KCS |
0.0988 KCS |
0.0988 KCS |
| 2018-08-02 |
0.0933 KCS |
8,675.2794 CS |
0.0950 KCS |
0.0757 KCS |
0.0988 KCS |
0.0757 KCS |
| 2018-08-01 |
0.0846 KCS |
22,424.3006 CS |
0.0981 KCS |
0.0752 KCS |
0.0988 KCS |
0.0817 KCS |
| 2018-07-31 |
0.1007 KCS |
5,840.7624 CS |
0.1050 KCS |
0.0804 KCS |
0.1100 KCS |
0.0981 KCS |
| 2018-07-30 |
0.0955 KCS |
22,317.8992 CS |
0.0857 KCS |
0.0857 KCS |
0.1046 KCS |
0.1023 KCS |
| 2018-07-29 |
0.0834 KCS |
2,530.7422 CS |
0.0794 KCS |
0.0790 KCS |
0.0857 KCS |
0.0857 KCS |
| 2018-07-28 |
0.0821 KCS |
6,651.0587 CS |
0.0823 KCS |
0.0793 KCS |
0.0873 KCS |
0.0834 KCS |
| 2018-07-27 |
0.0750 KCS |
9,639.3543 CS |
0.0641 KCS |
0.0641 KCS |
0.0821 KCS |
0.0784 KCS |
| 2018-07-26 |
0.0701 KCS |
6,921.1082 CS |
0.0689 KCS |
0.0676 KCS |
0.0717 KCS |
0.0686 KCS |
| 2018-07-25 |
0.0672 KCS |
10,536.2507 CS |
0.0668 KCS |
0.0650 KCS |
0.0729 KCS |
0.0689 KCS |
| 2018-07-24 |
0.0683 KCS |
20,040.1224 CS |
0.0690 KCS |
0.0676 KCS |
0.0758 KCS |
0.0727 KCS |
| 2018-07-23 |
0.0737 KCS |
4,089.5035 CS |
0.0750 KCS |
0.0690 KCS |
0.1050 KCS |
0.0709 KCS |
| 2018-07-22 |
0.0743 KCS |
3,610.9892 CS |
0.0732 KCS |
0.0707 KCS |
0.0756 KCS |
0.0707 KCS |
| 2018-07-21 |
0.0767 KCS |
2,219.2037 CS |
0.0766 KCS |
0.0732 KCS |
0.0785 KCS |
0.0732 KCS |
| 2018-07-20 |
0.0777 KCS |
7,223.1968 CS |
0.0797 KCS |
0.0720 KCS |
0.0808 KCS |
0.0762 KCS |
| 2018-07-19 |
0.0830 KCS |
5,836.9733 CS |
0.0865 KCS |
0.0700 KCS |
0.0866 KCS |
0.0864 KCS |
| 2018-07-18 |
0.0873 KCS |
10,859.3841 CS |
0.0917 KCS |
0.0800 KCS |
0.0932 KCS |
0.0900 KCS |
| 2018-07-17 |
0.0946 KCS |
7,344.4057 CS |
0.1060 KCS |
0.0705 KCS |
0.1060 KCS |
0.0914 KCS |
| 2018-07-16 |
0.1082 KCS |
2,226.1647 CS |
0.1124 KCS |
0.0995 KCS |
0.1124 KCS |
0.0995 KCS |
| 2018-07-15 |
0.0943 KCS |
915.3241 CS |
0.0797 KCS |
0.0797 KCS |
0.0993 KCS |
0.0982 KCS |
| 2018-07-14 |
0.0927 KCS |
1,323.6099 CS |
0.0935 KCS |
0.0713 KCS |
0.0954 KCS |
0.0954 KCS |
| 2018-07-13 |
0.0834 KCS |
555.2102 CS |
0.0835 KCS |
0.0730 KCS |
0.0947 KCS |
0.0824 KCS |
| 2018-07-12 |
0.0833 KCS |
8,793.4836 CS |
0.0859 KCS |
0.0802 KCS |
0.0947 KCS |
0.0835 KCS |
| 2018-07-11 |
0.0879 KCS |
1,108.1272 CS |
0.0777 KCS |
0.0777 KCS |
0.0948 KCS |
0.0948 KCS |
| 2018-07-10 |
0.0934 KCS |
2,426.0169 CS |
0.1020 KCS |
0.0684 KCS |
0.1020 KCS |
0.0777 KCS |
| 2018-07-09 |
0.1093 KCS |
848.9154 CS |
0.1445 KCS |
0.1050 KCS |
0.1445 KCS |
0.1100 KCS |
| 2018-07-08 |
0.1161 KCS |
231.4173 CS |
0.1161 KCS |
0.1101 KCS |
0.1161 KCS |
0.1101 KCS |