Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0252 KCS |
219,327.8651 |
0.0245 KCS |
0.0236 KCS |
0.0264 KCS |
0.0252 KCS |
| 2024-03-06 |
0.0224 KCS |
102,253.7732 |
0.0220 KCS |
0.0210 KCS |
0.0243 KCS |
0.0238 KCS |
| 2024-03-05 |
0.0219 KCS |
115,097.9930 |
0.0234 KCS |
0.0185 KCS |
0.0238 KCS |
0.0204 KCS |
| 2024-03-04 |
0.0238 KCS |
52,591.7536 |
0.0243 KCS |
0.0229 KCS |
0.0247 KCS |
0.0237 KCS |
| 2024-03-03 |
0.0249 KCS |
137,936.8284 |
0.0248 KCS |
0.0228 KCS |
0.0260 KCS |
0.0248 KCS |
| 2024-03-02 |
0.0251 KCS |
61,788.9840 |
0.0258 KCS |
0.0242 KCS |
0.0260 KCS |
0.0250 KCS |
| 2024-03-01 |
0.0257 KCS |
140,665.1225 |
0.0246 KCS |
0.0241 KCS |
0.0271 KCS |
0.0260 KCS |
| 2024-02-29 |
0.0253 KCS |
51,601.5148 |
0.0256 KCS |
0.0244 KCS |
0.0260 KCS |
0.0245 KCS |
| 2024-02-28 |
0.0257 KCS |
144,860.4514 |
0.0252 KCS |
0.0235 KCS |
0.0280 KCS |
0.0255 KCS |
| 2024-02-27 |
0.0259 KCS |
59,720.3178 |
0.0267 KCS |
0.0249 KCS |
0.0267 KCS |
0.0255 KCS |
| 2024-02-26 |
0.0277 KCS |
54,488.9530 |
0.0270 KCS |
0.0265 KCS |
0.0292 KCS |
0.0270 KCS |
| 2024-02-25 |
0.0270 KCS |
205,571.1953 |
0.0258 KCS |
0.0257 KCS |
0.0287 KCS |
0.0269 KCS |
| 2024-02-24 |
0.0252 KCS |
179,876.9319 |
0.0254 KCS |
0.0242 KCS |
0.0266 KCS |
0.0259 KCS |
| 2024-02-23 |
0.0259 KCS |
106,425.4569 |
0.0257 KCS |
0.0246 KCS |
0.0282 KCS |
0.0260 KCS |
| 2024-02-22 |
0.0271 KCS |
128,972.8939 |
0.0275 KCS |
0.0258 KCS |
0.0284 KCS |
0.0258 KCS |
| 2024-02-21 |
0.0238 KCS |
120,769.0212 |
0.0241 KCS |
0.0227 KCS |
0.0262 KCS |
0.0262 KCS |
| 2024-02-20 |
0.0235 KCS |
118,874.4385 |
0.0233 KCS |
0.0222 KCS |
0.0244 KCS |
0.0240 KCS |
| 2024-02-19 |
0.0247 KCS |
147,985.8702 |
0.0227 KCS |
0.0227 KCS |
0.0261 KCS |
0.0234 KCS |
| 2024-02-18 |
0.0218 KCS |
200,314.1776 |
0.0208 KCS |
0.0201 KCS |
0.0240 KCS |
0.0228 KCS |
| 2024-02-17 |
0.0184 KCS |
59,434.4322 |
0.0186 KCS |
0.0175 KCS |
0.0195 KCS |
0.0195 KCS |
| 2024-02-16 |
0.0187 KCS |
92,956.8733 |
0.0176 KCS |
0.0174 KCS |
0.0193 KCS |
0.0187 KCS |
| 2024-02-15 |
0.0171 KCS |
34,646.2831 |
0.0169 KCS |
0.0167 KCS |
0.0175 KCS |
0.0174 KCS |
| 2024-02-14 |
0.0166 KCS |
17,522.4019 |
0.0163 KCS |
0.0162 KCS |
0.0169 KCS |
0.0167 KCS |
| 2024-02-13 |
0.0163 KCS |
16,535.3507 |
0.0166 KCS |
0.0160 KCS |
0.0167 KCS |
0.0164 KCS |
| 2024-02-12 |
0.0162 KCS |
28,713.9957 |
0.0159 KCS |
0.0157 KCS |
0.0167 KCS |
0.0167 KCS |
| 2024-02-11 |
0.0163 KCS |
13,106.3447 |
0.0168 KCS |
0.0158 KCS |
0.0169 KCS |
0.0159 KCS |
| 2024-02-10 |
0.0168 KCS |
19,920.0873 |
0.0164 KCS |
0.0164 KCS |
0.0171 KCS |
0.0168 KCS |
| 2024-02-09 |
0.0166 KCS |
18,594.6761 |
0.0166 KCS |
0.0162 KCS |
0.0170 KCS |
0.0162 KCS |
| 2024-02-08 |
0.0164 KCS |
14,400.8605 |
0.0163 KCS |
0.0162 KCS |
0.0166 KCS |
0.0164 KCS |
| 2024-02-07 |
0.0162 KCS |
14,143.6910 |
0.0162 KCS |
0.0160 KCS |
0.0164 KCS |
0.0162 KCS |
| 2024-02-06 |
0.0159 KCS |
14,224.8909 |
0.0156 KCS |
0.0155 KCS |
0.0163 KCS |
0.0161 KCS |
| 2024-02-05 |
0.0157 KCS |
13,560.3281 |
0.0157 KCS |
0.0154 KCS |
0.0160 KCS |
0.0156 KCS |
| 2024-02-04 |
0.0157 KCS |
10,906.7953 |
0.0158 KCS |
0.0155 KCS |
0.0159 KCS |
0.0157 KCS |
| 2024-02-03 |
0.0160 KCS |
16,670.2569 |
0.0158 KCS |
0.0158 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-02-02 |
0.0158 KCS |
15,487.1493 |
0.0160 KCS |
0.0155 KCS |
0.0162 KCS |
0.0158 KCS |
| 2024-02-01 |
0.0162 KCS |
26,766.4722 |
0.0164 KCS |
0.0158 KCS |
0.0166 KCS |
0.0160 KCS |
| 2024-01-31 |
0.0163 KCS |
51,330.7156 |
0.0160 KCS |
0.0158 KCS |
0.0168 KCS |
0.0163 KCS |
| 2024-01-30 |
0.0163 KCS |
35,076.1609 |
0.0162 KCS |
0.0160 KCS |
0.0165 KCS |
0.0165 KCS |
| 2024-01-29 |
0.0159 KCS |
20,192.6429 |
0.0157 KCS |
0.0156 KCS |
0.0161 KCS |
0.0160 KCS |
| 2024-01-28 |
0.0160 KCS |
17,561.8398 |
0.0161 KCS |
0.0157 KCS |
0.0163 KCS |
0.0157 KCS |
| 2024-01-27 |
0.0160 KCS |
28,627.4348 |
0.0157 KCS |
0.0157 KCS |
0.0163 KCS |
0.0160 KCS |
| 2024-01-26 |
0.0155 KCS |
36,441.1677 |
0.0152 KCS |
0.0151 KCS |
0.0158 KCS |
0.0157 KCS |
| 2024-01-25 |
0.0150 KCS |
27,215.0399 |
0.0153 KCS |
0.0147 KCS |
0.0153 KCS |
0.0152 KCS |
| 2024-01-24 |
0.0152 KCS |
19,155.6611 |
0.0149 KCS |
0.0148 KCS |
0.0155 KCS |
0.0151 KCS |
| 2024-01-23 |
0.0149 KCS |
33,407.4466 |
0.0152 KCS |
0.0145 KCS |
0.0155 KCS |
0.0146 KCS |
| 2024-01-22 |
0.0156 KCS |
39,588.7938 |
0.0161 KCS |
0.0151 KCS |
0.0163 KCS |
0.0151 KCS |
| 2024-01-21 |
0.0162 KCS |
20,025.4413 |
0.0160 KCS |
0.0159 KCS |
0.0165 KCS |
0.0162 KCS |
| 2024-01-20 |
0.0161 KCS |
36,687.8348 |
0.0155 KCS |
0.0155 KCS |
0.0164 KCS |
0.0161 KCS |
| 2024-01-19 |
0.0154 KCS |
30,803.6022 |
0.0156 KCS |
0.0151 KCS |
0.0157 KCS |
0.0155 KCS |
| 2024-01-18 |
0.0160 KCS |
57,283.1827 |
0.0166 KCS |
0.0155 KCS |
0.0167 KCS |
0.0157 KCS |