Identifier on Kucoin: EWT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-15 |
0.8591 KCS |
8,644.6272 EWT |
0.8696 KCS |
0.8178 KCS |
0.9021 KCS |
0.8456 KCS |
| 2021-06-14 |
0.8815 KCS |
5,687.3504 EWT |
0.9441 KCS |
0.8000 KCS |
0.9670 KCS |
0.8700 KCS |
| 2021-06-13 |
0.9479 KCS |
896.7004 EWT |
0.9475 KCS |
0.9120 KCS |
0.9867 KCS |
0.9426 KCS |
| 2021-06-12 |
0.9417 KCS |
2,256.3856 EWT |
0.9103 KCS |
0.8866 KCS |
0.9985 KCS |
0.9479 KCS |
| 2021-06-11 |
0.9199 KCS |
5,700.3667 EWT |
0.9378 KCS |
0.8400 KCS |
0.9560 KCS |
0.9020 KCS |
| 2021-06-10 |
0.9718 KCS |
2,600.8334 EWT |
0.9606 KCS |
0.9273 KCS |
1.0103 KCS |
0.9319 KCS |
| 2021-06-09 |
1.0181 KCS |
5,722.5667 EWT |
1.0192 KCS |
0.9654 KCS |
1.0744 KCS |
0.9718 KCS |
| 2021-06-08 |
1.0736 KCS |
4,797.6130 EWT |
1.0832 KCS |
1.0192 KCS |
1.1440 KCS |
1.0240 KCS |
| 2021-06-07 |
1.1040 KCS |
2,581.5647 EWT |
1.1032 KCS |
1.0603 KCS |
1.1430 KCS |
1.0780 KCS |
| 2021-06-06 |
1.1083 KCS |
1,908.9085 EWT |
1.1050 KCS |
1.0843 KCS |
1.1338 KCS |
1.1073 KCS |
| 2021-06-05 |
1.1140 KCS |
3,871.7165 EWT |
1.1350 KCS |
1.0660 KCS |
1.1620 KCS |
1.1039 KCS |
| 2021-06-04 |
1.1248 KCS |
8,396.8342 EWT |
1.0635 KCS |
1.0619 KCS |
1.1791 KCS |
1.1167 KCS |
| 2021-06-03 |
1.1021 KCS |
6,638.2568 EWT |
1.2008 KCS |
1.0286 KCS |
1.2138 KCS |
1.0807 KCS |
| 2021-06-02 |
1.2733 KCS |
3,659.7735 EWT |
1.3016 KCS |
1.2315 KCS |
1.3390 KCS |
1.2353 KCS |
| 2021-06-01 |
1.3333 KCS |
4,097.2063 EWT |
1.3026 KCS |
1.2970 KCS |
1.3701 KCS |
1.3061 KCS |
| 2021-05-31 |
1.3187 KCS |
7,095.4184 EWT |
1.3380 KCS |
1.2484 KCS |
1.3605 KCS |
1.3204 KCS |
| 2021-05-30 |
1.2948 KCS |
5,680.3145 EWT |
1.2795 KCS |
1.2234 KCS |
1.3745 KCS |
1.3137 KCS |
| 2021-05-29 |
1.2793 KCS |
3,990.5264 EWT |
1.2487 KCS |
1.2292 KCS |
1.3188 KCS |
1.2620 KCS |
| 2021-05-28 |
1.2775 KCS |
6,629.8531 EWT |
1.2520 KCS |
1.2321 KCS |
1.3488 KCS |
1.2600 KCS |
| 2021-05-27 |
1.3249 KCS |
6,696.3288 EWT |
1.3500 KCS |
1.2200 KCS |
1.4240 KCS |
1.2480 KCS |
| 2021-05-26 |
1.4315 KCS |
7,778.1068 EWT |
1.4559 KCS |
1.3732 KCS |
1.4860 KCS |
1.3899 KCS |
| 2021-05-25 |
1.4606 KCS |
13,866.3459 EWT |
1.5486 KCS |
1.3320 KCS |
1.5957 KCS |
1.4315 KCS |
| 2021-05-24 |
1.3612 KCS |
16,828.9008 EWT |
1.2900 KCS |
1.2060 KCS |
1.6182 KCS |
1.5413 KCS |
| 2021-05-23 |
1.2952 KCS |
16,087.8211 EWT |
1.2550 KCS |
1.1740 KCS |
1.4440 KCS |
1.2595 KCS |
| 2021-05-22 |
1.3462 KCS |
8,832.6493 EWT |
1.3541 KCS |
1.2714 KCS |
1.4523 KCS |
1.2714 KCS |
| 2021-05-21 |
1.4034 KCS |
11,471.3438 EWT |
1.3250 KCS |
1.2620 KCS |
1.5227 KCS |
1.3355 KCS |
| 2021-05-20 |
1.4287 KCS |
11,743.9288 EWT |
1.5043 KCS |
1.2369 KCS |
1.6700 KCS |
1.3169 KCS |
| 2021-05-19 |
1.3231 KCS |
20,870.6367 EWT |
1.1384 KCS |
1.0011 KCS |
1.6179 KCS |
1.4650 KCS |
| 2021-05-18 |
1.1668 KCS |
7,475.0733 EWT |
1.2016 KCS |
1.1120 KCS |
1.2553 KCS |
1.1250 KCS |
| 2021-05-17 |
1.2526 KCS |
6,712.6248 EWT |
1.2684 KCS |
1.1944 KCS |
1.3315 KCS |
1.2016 KCS |
| 2021-05-16 |
1.2634 KCS |
6,314.7619 EWT |
1.2646 KCS |
1.2160 KCS |
1.3363 KCS |
1.2799 KCS |
| 2021-05-15 |
1.3078 KCS |
5,120.8697 EWT |
1.3629 KCS |
1.2367 KCS |
1.4025 KCS |
1.2732 KCS |
| 2021-05-14 |
1.3670 KCS |
8,197.9610 EWT |
1.4994 KCS |
1.2210 KCS |
1.5547 KCS |
1.3718 KCS |
| 2021-05-13 |
1.5455 KCS |
22,516.4860 EWT |
1.5705 KCS |
1.2822 KCS |
1.9982 KCS |
1.5430 KCS |
| 2021-05-12 |
1.1065 KCS |
10,982.7746 EWT |
1.0602 KCS |
0.9975 KCS |
1.3626 KCS |
1.2538 KCS |
| 2021-05-11 |
1.1222 KCS |
7,291.5763 EWT |
1.1475 KCS |
1.0660 KCS |
1.2050 KCS |
1.1056 KCS |
| 2021-05-10 |
1.1382 KCS |
5,527.4583 EWT |
1.0814 KCS |
1.0669 KCS |
1.2374 KCS |
1.1475 KCS |
| 2021-05-09 |
1.0969 KCS |
4,005.6577 EWT |
1.0752 KCS |
1.0516 KCS |
1.1391 KCS |
1.0814 KCS |
| 2021-05-08 |
1.0805 KCS |
5,146.1971 EWT |
1.0857 KCS |
1.0186 KCS |
1.1712 KCS |
1.0788 KCS |
| 2021-05-07 |
1.0428 KCS |
3,383.5567 EWT |
1.0212 KCS |
0.9669 KCS |
1.1150 KCS |
1.0857 KCS |
| 2021-05-06 |
1.0064 KCS |
3,246.6304 EWT |
0.9464 KCS |
0.9390 KCS |
1.1365 KCS |
1.0212 KCS |
| 2021-05-05 |
0.9984 KCS |
3,279.6491 EWT |
0.9983 KCS |
0.9344 KCS |
1.0473 KCS |
0.9464 KCS |
| 2021-05-04 |
1.0105 KCS |
4,946.2799 EWT |
1.0053 KCS |
0.9548 KCS |
1.0543 KCS |
1.0000 KCS |
| 2021-05-03 |
1.0351 KCS |
5,188.2828 EWT |
1.0212 KCS |
0.9911 KCS |
1.0836 KCS |
1.0025 KCS |
| 2021-05-02 |
1.0388 KCS |
3,532.6476 EWT |
1.0305 KCS |
0.9911 KCS |
1.1001 KCS |
1.0152 KCS |
| 2021-05-01 |
1.0407 KCS |
3,078.9872 EWT |
1.0811 KCS |
0.9952 KCS |
1.0906 KCS |
1.0305 KCS |
| 2021-04-30 |
1.0659 KCS |
3,844.0071 EWT |
1.1160 KCS |
0.9819 KCS |
1.1591 KCS |
1.0883 KCS |
| 2021-04-29 |
1.1447 KCS |
10,165.8485 EWT |
1.1632 KCS |
1.0502 KCS |
1.2260 KCS |
1.1161 KCS |
| 2021-04-28 |
1.1515 KCS |
8,816.7040 EWT |
1.1208 KCS |
1.0617 KCS |
1.2499 KCS |
1.1545 KCS |
| 2021-04-27 |
1.1303 KCS |
3,655.8139 EWT |
1.1581 KCS |
1.0775 KCS |
1.2249 KCS |
1.1138 KCS |