Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-23 |
0.0222 KCS |
168,215.2643 CS |
0.0231 KCS |
0.0212 KCS |
0.0239 KCS |
0.0212 KCS |
| 2020-12-22 |
0.0223 KCS |
172,720.3168 CS |
0.0189 KCS |
0.0188 KCS |
0.0253 KCS |
0.0229 KCS |
| 2020-12-21 |
0.0193 KCS |
24,514.3245 CS |
0.0192 KCS |
0.0188 KCS |
0.0196 KCS |
0.0188 KCS |
| 2020-12-20 |
0.0190 KCS |
11,399.9087 CS |
0.0186 KCS |
0.0186 KCS |
0.0193 KCS |
0.0190 KCS |
| 2020-12-19 |
0.0183 KCS |
21,876.3481 CS |
0.0185 KCS |
0.0176 KCS |
0.0188 KCS |
0.0187 KCS |
| 2020-12-18 |
0.0179 KCS |
42,528.6159 CS |
0.0177 KCS |
0.0174 KCS |
0.0186 KCS |
0.0185 KCS |
| 2020-12-17 |
0.0179 KCS |
172,979.1402 CS |
0.0172 KCS |
0.0161 KCS |
0.0185 KCS |
0.0178 KCS |
| 2020-12-16 |
0.0169 KCS |
128,612.4780 CS |
0.0152 KCS |
0.0152 KCS |
0.0180 KCS |
0.0171 KCS |
| 2020-12-15 |
0.0152 KCS |
4,565.8468 CS |
0.0151 KCS |
0.0151 KCS |
0.0154 KCS |
0.0153 KCS |
| 2020-12-14 |
0.0146 KCS |
10,887.4252 CS |
0.0142 KCS |
0.0142 KCS |
0.0151 KCS |
0.0149 KCS |
| 2020-12-13 |
0.0144 KCS |
23,934.8598 CS |
0.0148 KCS |
0.0140 KCS |
0.0149 KCS |
0.0143 KCS |
| 2020-12-12 |
0.0150 KCS |
38,252.2073 CS |
0.0152 KCS |
0.0148 KCS |
0.0152 KCS |
0.0148 KCS |
| 2020-12-11 |
0.0149 KCS |
30,122.3579 CS |
0.0147 KCS |
0.0146 KCS |
0.0151 KCS |
0.0151 KCS |
| 2020-12-10 |
0.0147 KCS |
47,108.0164 CS |
0.0142 KCS |
0.0140 KCS |
0.0152 KCS |
0.0149 KCS |
| 2020-12-09 |
0.0141 KCS |
36,188.9967 CS |
0.0143 KCS |
0.0137 KCS |
0.0145 KCS |
0.0143 KCS |
| 2020-12-08 |
0.0144 KCS |
121,749.3945 CS |
0.0150 KCS |
0.0140 KCS |
0.0152 KCS |
0.0144 KCS |
| 2020-12-07 |
0.0146 KCS |
118,588.2119 CS |
0.0152 KCS |
0.0141 KCS |
0.0152 KCS |
0.0150 KCS |
| 2020-12-06 |
0.0156 KCS |
46,150.1224 CS |
0.0159 KCS |
0.0150 KCS |
0.0165 KCS |
0.0151 KCS |
| 2020-12-05 |
0.0158 KCS |
26,413.9113 CS |
0.0153 KCS |
0.0153 KCS |
0.0160 KCS |
0.0158 KCS |
| 2020-12-04 |
0.0158 KCS |
43,453.9784 CS |
0.0162 KCS |
0.0154 KCS |
0.0162 KCS |
0.0154 KCS |
| 2020-12-03 |
0.0159 KCS |
279,624.3372 CS |
0.0144 KCS |
0.0144 KCS |
0.0171 KCS |
0.0163 KCS |
| 2020-12-02 |
0.0146 KCS |
126,069.2175 CS |
0.0134 KCS |
0.0134 KCS |
0.0154 KCS |
0.0143 KCS |
| 2020-12-01 |
0.0137 KCS |
200,108.5655 CS |
0.0149 KCS |
0.0130 KCS |
0.0150 KCS |
0.0135 KCS |
| 2020-11-30 |
0.0150 KCS |
127,911.4078 CS |
0.0153 KCS |
0.0144 KCS |
0.0155 KCS |
0.0150 KCS |
| 2020-11-29 |
0.0153 KCS |
72,646.0262 CS |
0.0150 KCS |
0.0150 KCS |
0.0156 KCS |
0.0152 KCS |
| 2020-11-28 |
0.0147 KCS |
41,820.6607 CS |
0.0147 KCS |
0.0144 KCS |
0.0152 KCS |
0.0150 KCS |
| 2020-11-27 |
0.0145 KCS |
39,745.3717 CS |
0.0149 KCS |
0.0139 KCS |
0.0149 KCS |
0.0147 KCS |
| 2020-11-26 |
0.0146 KCS |
115,887.5557 CS |
0.0148 KCS |
0.0135 KCS |
0.0158 KCS |
0.0149 KCS |
| 2020-11-25 |
0.0147 KCS |
80,963.0425 CS |
0.0144 KCS |
0.0140 KCS |
0.0150 KCS |
0.0147 KCS |
| 2020-11-24 |
0.0153 KCS |
514,411.1977 CS |
0.0172 KCS |
0.0137 KCS |
0.0176 KCS |
0.0144 KCS |
| 2020-11-23 |
0.0177 KCS |
38,998.0618 CS |
0.0178 KCS |
0.0171 KCS |
0.0183 KCS |
0.0171 KCS |
| 2020-11-22 |
0.0179 KCS |
67,093.4202 CS |
0.0177 KCS |
0.0172 KCS |
0.0192 KCS |
0.0178 KCS |
| 2020-11-21 |
0.0176 KCS |
96,396.5371 CS |
0.0176 KCS |
0.0168 KCS |
0.0185 KCS |
0.0176 KCS |
| 2020-11-20 |
0.0178 KCS |
147,665.1318 CS |
0.0172 KCS |
0.0159 KCS |
0.0194 KCS |
0.0176 KCS |
| 2020-11-19 |
0.0175 KCS |
56,262.1823 CS |
0.0167 KCS |
0.0166 KCS |
0.0180 KCS |
0.0173 KCS |
| 2020-11-18 |
0.0167 KCS |
38,755.8644 CS |
0.0167 KCS |
0.0160 KCS |
0.0171 KCS |
0.0167 KCS |
| 2020-11-17 |
0.0165 KCS |
171,074.1108 CS |
0.0149 KCS |
0.0148 KCS |
0.0179 KCS |
0.0166 KCS |
| 2020-11-16 |
0.0151 KCS |
29,871.6497 CS |
0.0151 KCS |
0.0147 KCS |
0.0157 KCS |
0.0148 KCS |
| 2020-11-15 |
0.0150 KCS |
34,714.4378 CS |
0.0144 KCS |
0.0142 KCS |
0.0155 KCS |
0.0150 KCS |
| 2020-11-14 |
0.0143 KCS |
25,320.4121 CS |
0.0148 KCS |
0.0140 KCS |
0.0148 KCS |
0.0144 KCS |
| 2020-11-13 |
0.0151 KCS |
37,923.3830 CS |
0.0151 KCS |
0.0147 KCS |
0.0158 KCS |
0.0148 KCS |
| 2020-11-12 |
0.0143 KCS |
97,974.9501 CS |
0.0137 KCS |
0.0134 KCS |
0.0153 KCS |
0.0150 KCS |
| 2020-11-11 |
0.0134 KCS |
66,389.2833 CS |
0.0140 KCS |
0.0130 KCS |
0.0140 KCS |
0.0137 KCS |
| 2020-11-10 |
0.0140 KCS |
27,934.5424 CS |
0.0143 KCS |
0.0137 KCS |
0.0145 KCS |
0.0139 KCS |
| 2020-11-09 |
0.0143 KCS |
19,604.3826 CS |
0.0143 KCS |
0.0140 KCS |
0.0145 KCS |
0.0142 KCS |
| 2020-11-08 |
0.0140 KCS |
20,134.9132 CS |
0.0136 KCS |
0.0136 KCS |
0.0149 KCS |
0.0143 KCS |
| 2020-11-07 |
0.0141 KCS |
122,279.6645 CS |
0.0132 KCS |
0.0125 KCS |
0.0156 KCS |
0.0135 KCS |
| 2020-11-06 |
0.0132 KCS |
89,194.1348 CS |
0.0137 KCS |
0.0128 KCS |
0.0139 KCS |
0.0131 KCS |
| 2020-11-05 |
0.0128 KCS |
61,976.6162 CS |
0.0133 KCS |
0.0122 KCS |
0.0137 KCS |
0.0136 KCS |
| 2020-11-04 |
0.0135 KCS |
215,741.3291 CS |
0.0159 KCS |
0.0116 KCS |
0.0159 KCS |
0.0132 KCS |