Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0167 KCS |
61,362.3969 |
0.0161 KCS |
0.0161 KCS |
0.0173 KCS |
0.0172 KCS |
| 2024-01-09 |
0.0164 KCS |
75,499.8900 |
0.0171 KCS |
0.0157 KCS |
0.0172 KCS |
0.0162 KCS |
| 2024-01-08 |
0.0163 KCS |
78,675.7000 |
0.0163 KCS |
0.0152 KCS |
0.0174 KCS |
0.0172 KCS |
| 2024-01-07 |
0.0169 KCS |
50,444.7062 |
0.0173 KCS |
0.0162 KCS |
0.0177 KCS |
0.0167 KCS |
| 2024-01-06 |
0.0174 KCS |
59,443.1776 |
0.0183 KCS |
0.0170 KCS |
0.0183 KCS |
0.0173 KCS |
| 2024-01-05 |
0.0186 KCS |
67,084.4842 |
0.0196 KCS |
0.0179 KCS |
0.0197 KCS |
0.0183 KCS |
| 2024-01-04 |
0.0189 KCS |
88,581.9160 |
0.0189 KCS |
0.0182 KCS |
0.0196 KCS |
0.0196 KCS |
| 2024-01-03 |
0.0189 KCS |
170,730.2951 |
0.0196 KCS |
0.0160 KCS |
0.0203 KCS |
0.0189 KCS |
| 2024-01-02 |
0.0206 KCS |
72,794.7731 |
0.0208 KCS |
0.0194 KCS |
0.0214 KCS |
0.0199 KCS |
| 2024-01-01 |
0.0196 KCS |
136,804.4940 |
0.0179 KCS |
0.0179 KCS |
0.0212 KCS |
0.0209 KCS |
| 2023-12-31 |
0.0177 KCS |
40,821.8338 |
0.0173 KCS |
0.0170 KCS |
0.0184 KCS |
0.0179 KCS |
| 2023-12-30 |
0.0171 KCS |
20,076.7027 |
0.0174 KCS |
0.0168 KCS |
0.0174 KCS |
0.0172 KCS |
| 2023-12-29 |
0.0177 KCS |
80,162.2596 |
0.0182 KCS |
0.0172 KCS |
0.0184 KCS |
0.0174 KCS |
| 2023-12-28 |
0.0183 KCS |
99,920.3165 |
0.0173 KCS |
0.0173 KCS |
0.0193 KCS |
0.0183 KCS |
| 2023-12-27 |
0.0176 KCS |
70,005.4429 |
0.0181 KCS |
0.0170 KCS |
0.0184 KCS |
0.0177 KCS |
| 2023-12-26 |
0.0178 KCS |
117,964.9485 |
0.0182 KCS |
0.0167 KCS |
0.0187 KCS |
0.0176 KCS |
| 2023-12-25 |
0.0172 KCS |
42,276.4994 |
0.0173 KCS |
0.0166 KCS |
0.0181 KCS |
0.0181 KCS |
| 2023-12-24 |
0.0173 KCS |
70,341.0727 |
0.0169 KCS |
0.0165 KCS |
0.0184 KCS |
0.0172 KCS |
| 2023-12-23 |
0.0169 KCS |
66,612.5951 |
0.0174 KCS |
0.0164 KCS |
0.0178 KCS |
0.0169 KCS |
| 2023-12-22 |
0.0160 KCS |
130,210.8206 |
0.0152 KCS |
0.0144 KCS |
0.0176 KCS |
0.0174 KCS |
| 2023-12-21 |
0.0148 KCS |
36,283.2023 |
0.0143 KCS |
0.0143 KCS |
0.0151 KCS |
0.0151 KCS |
| 2023-12-20 |
0.0148 KCS |
45,646.9364 |
0.0146 KCS |
0.0144 KCS |
0.0155 KCS |
0.0145 KCS |
| 2023-12-19 |
0.0149 KCS |
50,484.5702 |
0.0146 KCS |
0.0144 KCS |
0.0154 KCS |
0.0145 KCS |
| 2023-12-18 |
0.0150 KCS |
86,191.9178 |
0.0157 KCS |
0.0142 KCS |
0.0159 KCS |
0.0146 KCS |
| 2023-12-17 |
0.0152 KCS |
20,215.3433 |
0.0151 KCS |
0.0149 KCS |
0.0156 KCS |
0.0155 KCS |
| 2023-12-16 |
0.0152 KCS |
43,799.5979 |
0.0151 KCS |
0.0148 KCS |
0.0157 KCS |
0.0155 KCS |
| 2023-12-15 |
0.0155 KCS |
87,967.7168 |
0.0151 KCS |
0.0150 KCS |
0.0161 KCS |
0.0154 KCS |
| 2023-12-14 |
0.0151 KCS |
347,814.1878 |
0.0119 KCS |
0.0118 KCS |
0.0193 KCS |
0.0149 KCS |
| 2023-12-13 |
0.0121 KCS |
52,368.0394 |
0.0120 KCS |
0.0112 KCS |
0.0129 KCS |
0.0119 KCS |
| 2023-12-12 |
0.0126 KCS |
88,811.2277 |
0.0136 KCS |
0.0116 KCS |
0.0136 KCS |
0.0121 KCS |
| 2023-12-11 |
0.0156 KCS |
180,897.5701 |
0.0172 KCS |
0.0135 KCS |
0.0175 KCS |
0.0143 KCS |
| 2023-12-10 |
0.0173 KCS |
48,443.4288 |
0.0177 KCS |
0.0167 KCS |
0.0181 KCS |
0.0171 KCS |
| 2023-12-09 |
0.0181 KCS |
38,427.8984 |
0.0184 KCS |
0.0176 KCS |
0.0187 KCS |
0.0178 KCS |
| 2023-12-08 |
0.0181 KCS |
40,971.1759 |
0.0177 KCS |
0.0176 KCS |
0.0186 KCS |
0.0185 KCS |
| 2023-12-07 |
0.0173 KCS |
50,382.3462 |
0.0176 KCS |
0.0167 KCS |
0.0179 KCS |
0.0177 KCS |
| 2023-12-06 |
0.0170 KCS |
104,824.4705 |
0.0162 KCS |
0.0159 KCS |
0.0181 KCS |
0.0177 KCS |
| 2023-12-05 |
0.0166 KCS |
81,872.9240 |
0.0180 KCS |
0.0156 KCS |
0.0183 KCS |
0.0161 KCS |
| 2023-12-04 |
0.0180 KCS |
49,900.1791 |
0.0184 KCS |
0.0173 KCS |
0.0186 KCS |
0.0177 KCS |
| 2023-12-03 |
0.0185 KCS |
19,126.8062 |
0.0186 KCS |
0.0181 KCS |
0.0188 KCS |
0.0186 KCS |
| 2023-12-02 |
0.0184 KCS |
62,941.8757 |
0.0189 KCS |
0.0167 KCS |
0.0193 KCS |
0.0186 KCS |
| 2023-12-01 |
0.0186 KCS |
34,865.9085 |
0.0180 KCS |
0.0178 KCS |
0.0192 KCS |
0.0190 KCS |
| 2023-11-30 |
0.0174 KCS |
23,769.0353 |
0.0174 KCS |
0.0170 KCS |
0.0179 KCS |
0.0179 KCS |
| 2023-11-29 |
0.0184 KCS |
43,737.4425 |
0.0189 KCS |
0.0175 KCS |
0.0190 KCS |
0.0175 KCS |
| 2023-11-28 |
0.0189 KCS |
45,118.1965 |
0.0194 KCS |
0.0185 KCS |
0.0198 KCS |
0.0189 KCS |
| 2023-11-27 |
0.0195 KCS |
80,233.9468 |
0.0191 KCS |
0.0188 KCS |
0.0201 KCS |
0.0190 KCS |
| 2023-11-26 |
0.0191 KCS |
30,663.0968 |
0.0194 KCS |
0.0186 KCS |
0.0194 KCS |
0.0192 KCS |
| 2023-11-25 |
0.0200 KCS |
38,559.9291 |
0.0196 KCS |
0.0192 KCS |
0.0206 KCS |
0.0193 KCS |
| 2023-11-24 |
0.0190 KCS |
46,264.7030 |
0.0178 KCS |
0.0178 KCS |
0.0199 KCS |
0.0196 KCS |
| 2023-11-23 |
0.0186 KCS |
49,460.4188 |
0.0190 KCS |
0.0177 KCS |
0.0193 KCS |
0.0177 KCS |
| 2023-11-22 |
0.0187 KCS |
48,312.3953 |
0.0180 KCS |
0.0178 KCS |
0.0194 KCS |
0.0186 KCS |