Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-03 |
0.0144 KCS |
355,765.4184 CS |
0.0155 KCS |
0.0126 KCS |
0.0160 KCS |
0.0158 KCS |
| 2020-11-02 |
0.0157 KCS |
55,455.6701 CS |
0.0154 KCS |
0.0148 KCS |
0.0163 KCS |
0.0155 KCS |
| 2020-11-01 |
0.0150 KCS |
58,183.1504 CS |
0.0150 KCS |
0.0148 KCS |
0.0155 KCS |
0.0154 KCS |
| 2020-10-31 |
0.0160 KCS |
96,826.2007 CS |
0.0163 KCS |
0.0150 KCS |
0.0170 KCS |
0.0150 KCS |
| 2020-10-30 |
0.0158 KCS |
45,613.0095 CS |
0.0158 KCS |
0.0153 KCS |
0.0164 KCS |
0.0163 KCS |
| 2020-10-29 |
0.0161 KCS |
21,385.1097 CS |
0.0157 KCS |
0.0156 KCS |
0.0165 KCS |
0.0159 KCS |
| 2020-10-28 |
0.0164 KCS |
42,676.7063 CS |
0.0171 KCS |
0.0157 KCS |
0.0172 KCS |
0.0158 KCS |
| 2020-10-27 |
0.0178 KCS |
54,441.6720 CS |
0.0184 KCS |
0.0168 KCS |
0.0186 KCS |
0.0172 KCS |
| 2020-10-26 |
0.0180 KCS |
21,477.5486 CS |
0.0177 KCS |
0.0175 KCS |
0.0184 KCS |
0.0183 KCS |
| 2020-10-25 |
0.0179 KCS |
45,937.0802 CS |
0.0174 KCS |
0.0174 KCS |
0.0184 KCS |
0.0177 KCS |
| 2020-10-24 |
0.0178 KCS |
105,446.0233 CS |
0.0165 KCS |
0.0162 KCS |
0.0198 KCS |
0.0173 KCS |
| 2020-10-23 |
0.0186 KCS |
101,729.1849 CS |
0.0185 KCS |
0.0160 KCS |
0.0207 KCS |
0.0165 KCS |
| 2020-10-22 |
0.0179 KCS |
49,492.9323 CS |
0.0173 KCS |
0.0171 KCS |
0.0190 KCS |
0.0185 KCS |
| 2020-10-21 |
0.0170 KCS |
169,604.6024 CS |
0.0145 KCS |
0.0145 KCS |
0.0186 KCS |
0.0173 KCS |
| 2020-10-20 |
0.0145 KCS |
5,894.0957 CS |
0.0143 KCS |
0.0142 KCS |
0.0148 KCS |
0.0144 KCS |
| 2020-10-19 |
0.0146 KCS |
17,101.8047 CS |
0.0147 KCS |
0.0142 KCS |
0.0150 KCS |
0.0144 KCS |
| 2020-10-18 |
0.0154 KCS |
81,554.0846 CS |
0.0149 KCS |
0.0144 KCS |
0.0166 KCS |
0.0146 KCS |
| 2020-10-17 |
0.0160 KCS |
67,260.8044 CS |
0.0172 KCS |
0.0150 KCS |
0.0173 KCS |
0.0150 KCS |
| 2020-10-16 |
0.0181 KCS |
118,916.4681 CS |
0.0171 KCS |
0.0166 KCS |
0.0202 KCS |
0.0170 KCS |
| 2020-10-15 |
0.0195 KCS |
208,670.5490 CS |
0.0221 KCS |
0.0165 KCS |
0.0227 KCS |
0.0171 KCS |
| 2020-10-14 |
0.0175 KCS |
277,792.4000 CS |
0.0137 KCS |
0.0130 KCS |
0.0222 KCS |
0.0221 KCS |
| 2020-10-13 |
0.0145 KCS |
107,606.8844 CS |
0.0158 KCS |
0.0135 KCS |
0.0158 KCS |
0.0138 KCS |
| 2020-10-12 |
0.0156 KCS |
73,918.3704 CS |
0.0157 KCS |
0.0147 KCS |
0.0163 KCS |
0.0157 KCS |
| 2020-10-11 |
0.0161 KCS |
36,463.4119 CS |
0.0162 KCS |
0.0156 KCS |
0.0167 KCS |
0.0156 KCS |
| 2020-10-10 |
0.0157 KCS |
35,841.3678 CS |
0.0151 KCS |
0.0151 KCS |
0.0163 KCS |
0.0163 KCS |
| 2020-10-09 |
0.0148 KCS |
61,784.3959 CS |
0.0146 KCS |
0.0144 KCS |
0.0154 KCS |
0.0150 KCS |
| 2020-10-08 |
0.0157 KCS |
197,863.5024 CS |
0.0158 KCS |
0.0144 KCS |
0.0166 KCS |
0.0146 KCS |
| 2020-10-07 |
0.0159 KCS |
531,182.2521 CS |
0.0186 KCS |
0.0145 KCS |
0.0190 KCS |
0.0157 KCS |
| 2020-10-06 |
0.0193 KCS |
14,232.3518 CS |
0.0197 KCS |
0.0187 KCS |
0.0198 KCS |
0.0187 KCS |
| 2020-10-05 |
0.0194 KCS |
7,927.1286 CS |
0.0189 KCS |
0.0189 KCS |
0.0199 KCS |
0.0196 KCS |
| 2020-10-04 |
0.0191 KCS |
34,395.8891 CS |
0.0192 KCS |
0.0186 KCS |
0.0195 KCS |
0.0189 KCS |
| 2020-10-03 |
0.0194 KCS |
21,073.3144 CS |
0.0194 KCS |
0.0190 KCS |
0.0197 KCS |
0.0191 KCS |
| 2020-10-02 |
0.0200 KCS |
16,263.6787 CS |
0.0208 KCS |
0.0193 KCS |
0.0208 KCS |
0.0194 KCS |
| 2020-10-01 |
0.0212 KCS |
16,069.3141 CS |
0.0211 KCS |
0.0209 KCS |
0.0215 KCS |
0.0209 KCS |
| 2020-09-30 |
0.0213 KCS |
39,089.6709 CS |
0.0210 KCS |
0.0208 KCS |
0.0218 KCS |
0.0210 KCS |
| 2020-09-29 |
0.0198 KCS |
32,508.6447 CS |
0.0205 KCS |
0.0189 KCS |
0.0211 KCS |
0.0210 KCS |
| 2020-09-28 |
0.0206 KCS |
78,795.3496 CS |
0.0198 KCS |
0.0198 KCS |
0.0213 KCS |
0.0206 KCS |
| 2020-09-27 |
0.0199 KCS |
83,082.3633 CS |
0.0197 KCS |
0.0191 KCS |
0.0205 KCS |
0.0197 KCS |
| 2020-09-26 |
0.0199 KCS |
282,664.4896 CS |
0.0188 KCS |
0.0180 KCS |
0.0207 KCS |
0.0198 KCS |
| 2020-09-25 |
0.0182 KCS |
34,376.7818 CS |
0.0173 KCS |
0.0172 KCS |
0.0189 KCS |
0.0188 KCS |
| 2020-09-24 |
0.0173 KCS |
102,826.4624 CS |
0.0162 KCS |
0.0159 KCS |
0.0192 KCS |
0.0173 KCS |
| 2020-09-23 |
0.0169 KCS |
98,058.1561 CS |
0.0176 KCS |
0.0162 KCS |
0.0176 KCS |
0.0162 KCS |
| 2020-09-22 |
0.0177 KCS |
120,282.3408 CS |
0.0165 KCS |
0.0165 KCS |
0.0189 KCS |
0.0176 KCS |
| 2020-09-21 |
0.0165 KCS |
127,923.6541 CS |
0.0162 KCS |
0.0155 KCS |
0.0178 KCS |
0.0164 KCS |
| 2020-09-20 |
0.0162 KCS |
49,386.3323 CS |
0.0162 KCS |
0.0157 KCS |
0.0165 KCS |
0.0161 KCS |
| 2020-09-19 |
0.0163 KCS |
90,598.6924 CS |
0.0160 KCS |
0.0153 KCS |
0.0176 KCS |
0.0163 KCS |
| 2020-09-18 |
0.0164 KCS |
100,082.3112 CS |
0.0169 KCS |
0.0151 KCS |
0.0174 KCS |
0.0159 KCS |
| 2020-09-17 |
0.0175 KCS |
87,761.4085 CS |
0.0180 KCS |
0.0166 KCS |
0.0183 KCS |
0.0168 KCS |
| 2020-09-16 |
0.0185 KCS |
37,247.4071 CS |
0.0189 KCS |
0.0180 KCS |
0.0193 KCS |
0.0181 KCS |
| 2020-09-15 |
0.0191 KCS |
54,054.2970 CS |
0.0186 KCS |
0.0183 KCS |
0.0197 KCS |
0.0189 KCS |