Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0102 KCS |
659.3201 |
0.0100 KCS |
0.0100 KCS |
0.0104 KCS |
0.0104 KCS |
| 2025-02-26 |
0.0101 KCS |
2,382.3066 |
0.0102 KCS |
0.0098 KCS |
0.0103 KCS |
0.0100 KCS |
| 2025-02-25 |
0.0099 KCS |
9,443.6007 |
0.0101 KCS |
0.0090 KCS |
0.0104 KCS |
0.0102 KCS |
| 2025-02-24 |
0.0111 KCS |
1,710.7394 |
0.0116 KCS |
0.0106 KCS |
0.0116 KCS |
0.0109 KCS |
| 2025-02-23 |
0.0114 KCS |
4,084.7866 |
0.0115 KCS |
0.0112 KCS |
0.0117 KCS |
0.0114 KCS |
| 2025-02-22 |
0.0114 KCS |
6,367.1298 |
0.0111 KCS |
0.0111 KCS |
0.0117 KCS |
0.0117 KCS |
| 2025-02-21 |
0.0117 KCS |
7,122.5468 |
0.0115 KCS |
0.0110 KCS |
0.0124 KCS |
0.0111 KCS |
| 2025-02-20 |
0.0112 KCS |
3,153.5855 |
0.0111 KCS |
0.0110 KCS |
0.0115 KCS |
0.0115 KCS |
| 2025-02-19 |
0.0110 KCS |
10,958.9452 |
0.0110 KCS |
0.0108 KCS |
0.0111 KCS |
0.0110 KCS |
| 2025-02-18 |
0.0113 KCS |
13,390.0192 |
0.0118 KCS |
0.0106 KCS |
0.0119 KCS |
0.0108 KCS |
| 2025-02-17 |
0.0117 KCS |
15,991.9789 |
0.0114 KCS |
0.0114 KCS |
0.0122 KCS |
0.0116 KCS |
| 2025-02-16 |
0.0114 KCS |
9,166.5471 |
0.0113 KCS |
0.0112 KCS |
0.0117 KCS |
0.0113 KCS |
| 2025-02-15 |
0.0115 KCS |
4,515.5522 |
0.0117 KCS |
0.0113 KCS |
0.0118 KCS |
0.0114 KCS |
| 2025-02-14 |
0.0117 KCS |
8,779.3855 |
0.0116 KCS |
0.0114 KCS |
0.0120 KCS |
0.0118 KCS |
| 2025-02-13 |
0.0117 KCS |
4,627.7535 |
0.0118 KCS |
0.0114 KCS |
0.0120 KCS |
0.0115 KCS |
| 2025-02-12 |
0.0114 KCS |
9,076.7944 |
0.0113 KCS |
0.0110 KCS |
0.0117 KCS |
0.0117 KCS |
| 2025-02-11 |
0.0117 KCS |
3,780.9015 |
0.0115 KCS |
0.0113 KCS |
0.0120 KCS |
0.0113 KCS |
| 2025-02-10 |
0.0113 KCS |
4,542.0951 |
0.0110 KCS |
0.0105 KCS |
0.0119 KCS |
0.0116 KCS |
| 2025-02-09 |
0.0109 KCS |
1,927.6400 |
0.0108 KCS |
0.0104 KCS |
0.0113 KCS |
0.0104 KCS |
| 2025-02-08 |
0.0105 KCS |
1,665.5807 |
0.0102 KCS |
0.0102 KCS |
0.0108 KCS |
0.0108 KCS |
| 2025-02-07 |
0.0105 KCS |
2,303.4508 |
0.0104 KCS |
0.0098 KCS |
0.0111 KCS |
0.0108 KCS |
| 2025-02-06 |
0.0107 KCS |
7,626.6290 |
0.0105 KCS |
0.0103 KCS |
0.0110 KCS |
0.0104 KCS |
| 2025-02-05 |
0.0108 KCS |
3,788.7404 |
0.0111 KCS |
0.0104 KCS |
0.0114 KCS |
0.0105 KCS |
| 2025-02-04 |
0.0110 KCS |
4,077.3901 |
0.0115 KCS |
0.0104 KCS |
0.0117 KCS |
0.0111 KCS |
| 2025-02-03 |
0.0106 KCS |
14,322.2428 |
0.0116 KCS |
0.0088 KCS |
0.0117 KCS |
0.0117 KCS |
| 2025-02-02 |
0.0121 KCS |
5,387.5098 |
0.0124 KCS |
0.0113 KCS |
0.0127 KCS |
0.0114 KCS |
| 2025-02-01 |
0.0129 KCS |
5,144.5482 |
0.0128 KCS |
0.0122 KCS |
0.0131 KCS |
0.0125 KCS |
| 2025-01-31 |
0.0132 KCS |
9,166.3724 |
0.0131 KCS |
0.0128 KCS |
0.0135 KCS |
0.0131 KCS |
| 2025-01-30 |
0.0127 KCS |
4,767.0724 |
0.0125 KCS |
0.0124 KCS |
0.0133 KCS |
0.0133 KCS |
| 2025-01-29 |
0.0125 KCS |
4,794.3004 |
0.0121 KCS |
0.0120 KCS |
0.0131 KCS |
0.0131 KCS |
| 2025-01-28 |
0.0125 KCS |
4,097.0331 |
0.0136 KCS |
0.0121 KCS |
0.0140 KCS |
0.0127 KCS |
| 2025-01-27 |
0.0135 KCS |
5,677.6830 |
0.0136 KCS |
0.0132 KCS |
0.0139 KCS |
0.0137 KCS |
| 2025-01-26 |
0.0143 KCS |
3,963.8042 |
0.0140 KCS |
0.0136 KCS |
0.0146 KCS |
0.0136 KCS |
| 2025-01-25 |
0.0137 KCS |
3,509.8536 |
0.0141 KCS |
0.0134 KCS |
0.0143 KCS |
0.0143 KCS |
| 2025-01-24 |
0.0149 KCS |
6,553.1980 |
0.0159 KCS |
0.0136 KCS |
0.0159 KCS |
0.0137 KCS |
| 2025-01-23 |
0.0164 KCS |
6,600.9796 |
0.0175 KCS |
0.0154 KCS |
0.0175 KCS |
0.0160 KCS |
| 2025-01-22 |
0.0178 KCS |
4,302.8606 |
0.0184 KCS |
0.0173 KCS |
0.0184 KCS |
0.0173 KCS |
| 2025-01-21 |
0.0180 KCS |
8,287.0943 |
0.0181 KCS |
0.0172 KCS |
0.0187 KCS |
0.0185 KCS |
| 2025-01-20 |
0.0184 KCS |
12,392.3012 |
0.0185 KCS |
0.0176 KCS |
0.0199 KCS |
0.0182 KCS |
| 2025-01-19 |
0.0195 KCS |
10,964.6386 |
0.0203 KCS |
0.0185 KCS |
0.0206 KCS |
0.0187 KCS |
| 2025-01-18 |
0.0208 KCS |
6,623.2682 |
0.0209 KCS |
0.0198 KCS |
0.0215 KCS |
0.0200 KCS |
| 2025-01-17 |
0.0206 KCS |
4,931.4670 |
0.0192 KCS |
0.0190 KCS |
0.0212 KCS |
0.0209 KCS |
| 2025-01-16 |
0.0193 KCS |
1,911.3993 |
0.0194 KCS |
0.0188 KCS |
0.0198 KCS |
0.0196 KCS |
| 2025-01-15 |
0.0191 KCS |
4,414.9799 |
0.0194 KCS |
0.0184 KCS |
0.0198 KCS |
0.0192 KCS |
| 2025-01-14 |
0.0186 KCS |
3,294.6032 |
0.0177 KCS |
0.0177 KCS |
0.0192 KCS |
0.0192 KCS |
| 2025-01-13 |
0.0177 KCS |
4,472.7464 |
0.0180 KCS |
0.0170 KCS |
0.0183 KCS |
0.0181 KCS |
| 2025-01-12 |
0.0181 KCS |
7,926.3566 |
0.0193 KCS |
0.0176 KCS |
0.0193 KCS |
0.0177 KCS |
| 2025-01-11 |
0.0190 KCS |
934.7205 |
0.0190 KCS |
0.0186 KCS |
0.0194 KCS |
0.0190 KCS |
| 2025-01-10 |
0.0193 KCS |
9,245.1392 |
0.0193 KCS |
0.0188 KCS |
0.0203 KCS |
0.0192 KCS |
| 2025-01-09 |
0.0198 KCS |
2,956.3078 |
0.0203 KCS |
0.0192 KCS |
0.0205 KCS |
0.0193 KCS |