Identifier on Kucoin: CS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-14 |
0.0182 KCS |
31,754.5948 CS |
0.0183 KCS |
0.0179 KCS |
0.0188 KCS |
0.0186 KCS |
| 2020-09-13 |
0.0184 KCS |
65,389.0441 CS |
0.0177 KCS |
0.0175 KCS |
0.0195 KCS |
0.0183 KCS |
| 2020-09-12 |
0.0177 KCS |
23,882.4671 CS |
0.0174 KCS |
0.0174 KCS |
0.0180 KCS |
0.0176 KCS |
| 2020-09-11 |
0.0182 KCS |
35,019.7917 CS |
0.0190 KCS |
0.0173 KCS |
0.0196 KCS |
0.0175 KCS |
| 2020-09-10 |
0.0192 KCS |
58,589.0711 CS |
0.0189 KCS |
0.0179 KCS |
0.0204 KCS |
0.0190 KCS |
| 2020-09-09 |
0.0185 KCS |
52,630.6706 CS |
0.0178 KCS |
0.0173 KCS |
0.0198 KCS |
0.0190 KCS |
| 2020-09-08 |
0.0176 KCS |
40,793.1002 CS |
0.0176 KCS |
0.0170 KCS |
0.0180 KCS |
0.0177 KCS |
| 2020-09-07 |
0.0177 KCS |
22,829.5382 CS |
0.0173 KCS |
0.0172 KCS |
0.0182 KCS |
0.0176 KCS |
| 2020-09-06 |
0.0181 KCS |
40,333.2181 CS |
0.0184 KCS |
0.0166 KCS |
0.0184 KCS |
0.0172 KCS |
| 2020-09-05 |
0.0185 KCS |
120,655.4116 CS |
0.0187 KCS |
0.0177 KCS |
0.0201 KCS |
0.0185 KCS |
| 2020-09-04 |
0.0188 KCS |
88,614.3557 CS |
0.0204 KCS |
0.0180 KCS |
0.0205 KCS |
0.0188 KCS |
| 2020-09-03 |
0.0195 KCS |
113,235.4725 CS |
0.0194 KCS |
0.0183 KCS |
0.0214 KCS |
0.0204 KCS |
| 2020-09-02 |
0.0198 KCS |
159,477.6790 CS |
0.0209 KCS |
0.0181 KCS |
0.0210 KCS |
0.0195 KCS |
| 2020-09-01 |
0.0210 KCS |
38,111.9922 CS |
0.0211 KCS |
0.0202 KCS |
0.0215 KCS |
0.0209 KCS |
| 2020-08-31 |
0.0220 KCS |
33,982.9899 CS |
0.0231 KCS |
0.0208 KCS |
0.0232 KCS |
0.0211 KCS |
| 2020-08-30 |
0.0226 KCS |
40,782.6099 CS |
0.0212 KCS |
0.0212 KCS |
0.0235 KCS |
0.0232 KCS |
| 2020-08-29 |
0.0219 KCS |
69,227.5014 CS |
0.0208 KCS |
0.0206 KCS |
0.0240 KCS |
0.0212 KCS |
| 2020-08-28 |
0.0220 KCS |
24,900.7718 CS |
0.0224 KCS |
0.0208 KCS |
0.0232 KCS |
0.0209 KCS |
| 2020-08-27 |
0.0215 KCS |
67,253.1828 CS |
0.0220 KCS |
0.0207 KCS |
0.0225 KCS |
0.0224 KCS |
| 2020-08-26 |
0.0214 KCS |
79,687.1835 CS |
0.0219 KCS |
0.0206 KCS |
0.0235 KCS |
0.0220 KCS |
| 2020-08-25 |
0.0232 KCS |
83,410.7280 CS |
0.0245 KCS |
0.0216 KCS |
0.0252 KCS |
0.0219 KCS |
| 2020-08-24 |
0.0261 KCS |
78,286.3690 CS |
0.0280 KCS |
0.0239 KCS |
0.0283 KCS |
0.0246 KCS |
| 2020-08-23 |
0.0271 KCS |
63,610.6839 CS |
0.0268 KCS |
0.0257 KCS |
0.0284 KCS |
0.0280 KCS |
| 2020-08-22 |
0.0265 KCS |
233,504.4098 CS |
0.0261 KCS |
0.0223 KCS |
0.0300 KCS |
0.0267 KCS |
| 2020-08-21 |
0.0266 KCS |
118,750.9451 CS |
0.0289 KCS |
0.0246 KCS |
0.0291 KCS |
0.0263 KCS |
| 2020-08-20 |
0.0325 KCS |
235,114.1484 CS |
0.0323 KCS |
0.0285 KCS |
0.0360 KCS |
0.0289 KCS |
| 2020-08-19 |
0.0282 KCS |
297,300.7367 CS |
0.0265 KCS |
0.0231 KCS |
0.0335 KCS |
0.0321 KCS |
| 2020-08-18 |
0.0260 KCS |
145,075.6296 CS |
0.0257 KCS |
0.0241 KCS |
0.0276 KCS |
0.0264 KCS |
| 2020-08-17 |
0.0265 KCS |
54,317.6345 CS |
0.0294 KCS |
0.0238 KCS |
0.0294 KCS |
0.0256 KCS |
| 2020-08-16 |
0.0296 KCS |
13,089.7896 CS |
0.0287 KCS |
0.0285 KCS |
0.0305 KCS |
0.0296 KCS |
| 2020-08-15 |
0.0299 KCS |
49,616.0650 CS |
0.0288 KCS |
0.0282 KCS |
0.0318 KCS |
0.0287 KCS |
| 2020-08-14 |
0.0286 KCS |
54,559.7242 CS |
0.0297 KCS |
0.0278 KCS |
0.0297 KCS |
0.0289 KCS |
| 2020-08-13 |
0.0299 KCS |
51,181.2834 CS |
0.0309 KCS |
0.0289 KCS |
0.0315 KCS |
0.0296 KCS |
| 2020-08-12 |
0.0307 KCS |
27,762.7763 CS |
0.0297 KCS |
0.0296 KCS |
0.0319 KCS |
0.0310 KCS |
| 2020-08-11 |
0.0304 KCS |
59,429.0715 CS |
0.0305 KCS |
0.0281 KCS |
0.0330 KCS |
0.0297 KCS |
| 2020-08-10 |
0.0310 KCS |
185,944.9825 CS |
0.0275 KCS |
0.0273 KCS |
0.0341 KCS |
0.0304 KCS |
| 2020-08-09 |
0.0277 KCS |
74,951.9316 CS |
0.0271 KCS |
0.0265 KCS |
0.0285 KCS |
0.0275 KCS |
| 2020-08-08 |
0.0270 KCS |
54,704.2586 CS |
0.0281 KCS |
0.0263 KCS |
0.0281 KCS |
0.0270 KCS |
| 2020-08-07 |
0.0280 KCS |
37,199.2191 CS |
0.0272 KCS |
0.0270 KCS |
0.0301 KCS |
0.0282 KCS |
| 2020-08-06 |
0.0279 KCS |
62,795.2471 CS |
0.0294 KCS |
0.0271 KCS |
0.0295 KCS |
0.0272 KCS |
| 2020-08-05 |
0.0293 KCS |
35,951.9252 CS |
0.0296 KCS |
0.0280 KCS |
0.0304 KCS |
0.0292 KCS |
| 2020-08-04 |
0.0307 KCS |
64,898.4461 CS |
0.0305 KCS |
0.0296 KCS |
0.0325 KCS |
0.0296 KCS |
| 2020-08-03 |
0.0300 KCS |
122,111.6131 CS |
0.0301 KCS |
0.0276 KCS |
0.0338 KCS |
0.0305 KCS |
| 2020-08-02 |
0.0305 KCS |
140,103.0113 CS |
0.0321 KCS |
0.0288 KCS |
0.0328 KCS |
0.0299 KCS |
| 2020-08-01 |
0.0330 KCS |
182,846.2771 CS |
0.0357 KCS |
0.0320 KCS |
0.0360 KCS |
0.0320 KCS |
| 2020-07-31 |
0.0353 KCS |
136,944.3375 CS |
0.0362 KCS |
0.0340 KCS |
0.0388 KCS |
0.0357 KCS |
| 2020-07-30 |
0.0372 KCS |
248,708.2017 CS |
0.0348 KCS |
0.0330 KCS |
0.0391 KCS |
0.0363 KCS |
| 2020-07-29 |
0.0351 KCS |
262,623.5804 CS |
0.0385 KCS |
0.0315 KCS |
0.0395 KCS |
0.0349 KCS |
| 2020-07-28 |
0.0353 KCS |
185,138.3810 CS |
0.0356 KCS |
0.0324 KCS |
0.0392 KCS |
0.0384 KCS |
| 2020-07-27 |
0.0354 KCS |
89,677.3115 CS |
0.0367 KCS |
0.0336 KCS |
0.0395 KCS |
0.0356 KCS |