Identifier on Kucoin: GRT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.0192 KCS |
12,906.7514 |
0.0194 KCS |
0.0190 KCS |
0.0194 KCS |
0.0192 KCS |
| 2023-07-24 |
0.0200 KCS |
49,212.0002 |
0.0199 KCS |
0.0194 KCS |
0.0206 KCS |
0.0195 KCS |
| 2023-07-23 |
0.0197 KCS |
8,636.4142 |
0.0195 KCS |
0.0195 KCS |
0.0200 KCS |
0.0200 KCS |
| 2023-07-22 |
0.0193 KCS |
58,942.8435 |
0.0197 KCS |
0.0177 KCS |
0.0198 KCS |
0.0197 KCS |
| 2023-07-21 |
0.0195 KCS |
18,471.2703 |
0.0190 KCS |
0.0189 KCS |
0.0200 KCS |
0.0196 KCS |
| 2023-07-20 |
0.0191 KCS |
32,146.5390 |
0.0187 KCS |
0.0186 KCS |
0.0195 KCS |
0.0192 KCS |
| 2023-07-19 |
0.0189 KCS |
12,216.1399 |
0.0189 KCS |
0.0187 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-07-18 |
0.0192 KCS |
14,858.5469 |
0.0195 KCS |
0.0188 KCS |
0.0197 KCS |
0.0190 KCS |
| 2023-07-17 |
0.0194 KCS |
29,964.6116 |
0.0193 KCS |
0.0190 KCS |
0.0199 KCS |
0.0194 KCS |
| 2023-07-16 |
0.0197 KCS |
72,412.8792 |
0.0198 KCS |
0.0187 KCS |
0.0209 KCS |
0.0194 KCS |
| 2023-07-15 |
0.0196 KCS |
17,107.0352 |
0.0194 KCS |
0.0192 KCS |
0.0199 KCS |
0.0198 KCS |
| 2023-07-14 |
0.0197 KCS |
53,276.8624 |
0.0193 KCS |
0.0190 KCS |
0.0205 KCS |
0.0195 KCS |
| 2023-07-13 |
0.0194 KCS |
24,651.6652 |
0.0191 KCS |
0.0188 KCS |
0.0198 KCS |
0.0196 KCS |
| 2023-07-12 |
0.0188 KCS |
28,592.4556 |
0.0183 KCS |
0.0183 KCS |
0.0191 KCS |
0.0188 KCS |
| 2023-07-11 |
0.0184 KCS |
10,376.4903 |
0.0184 KCS |
0.0182 KCS |
0.0185 KCS |
0.0183 KCS |
| 2023-07-10 |
0.0180 KCS |
28,105.6531 |
0.0184 KCS |
0.0175 KCS |
0.0187 KCS |
0.0184 KCS |
| 2023-07-09 |
0.0183 KCS |
13,144.4659 |
0.0184 KCS |
0.0180 KCS |
0.0186 KCS |
0.0184 KCS |
| 2023-07-08 |
0.0185 KCS |
11,360.5310 |
0.0184 KCS |
0.0182 KCS |
0.0188 KCS |
0.0184 KCS |
| 2023-07-07 |
0.0188 KCS |
51,738.9466 |
0.0183 KCS |
0.0182 KCS |
0.0193 KCS |
0.0184 KCS |
| 2023-07-06 |
0.0187 KCS |
55,063.6677 |
0.0185 KCS |
0.0181 KCS |
0.0192 KCS |
0.0187 KCS |
| 2023-07-05 |
0.0187 KCS |
45,575.8554 |
0.0195 KCS |
0.0181 KCS |
0.0195 KCS |
0.0185 KCS |
| 2023-07-04 |
0.0195 KCS |
81,142.3702 |
0.0201 KCS |
0.0188 KCS |
0.0201 KCS |
0.0196 KCS |
| 2023-07-03 |
0.0195 KCS |
183,082.7013 |
0.0176 KCS |
0.0176 KCS |
0.0213 KCS |
0.0205 KCS |
| 2023-07-02 |
0.0170 KCS |
165,157.4554 |
0.0158 KCS |
0.0157 KCS |
0.0181 KCS |
0.0178 KCS |
| 2023-07-01 |
0.0157 KCS |
15,142.7947 |
0.0160 KCS |
0.0154 KCS |
0.0160 KCS |
0.0156 KCS |
| 2023-06-30 |
0.0159 KCS |
63,773.5579 |
0.0159 KCS |
0.0152 KCS |
0.0164 KCS |
0.0160 KCS |
| 2023-06-29 |
0.0159 KCS |
6,157.3390 |
0.0160 KCS |
0.0158 KCS |
0.0161 KCS |
0.0158 KCS |
| 2023-06-28 |
0.0162 KCS |
16,424.9544 |
0.0165 KCS |
0.0159 KCS |
0.0165 KCS |
0.0161 KCS |
| 2023-06-27 |
0.0167 KCS |
14,769.6742 |
0.0164 KCS |
0.0164 KCS |
0.0169 KCS |
0.0165 KCS |
| 2023-06-26 |
0.0166 KCS |
22,016.1955 |
0.0169 KCS |
0.0164 KCS |
0.0169 KCS |
0.0167 KCS |
| 2023-06-25 |
0.0167 KCS |
22,745.3197 |
0.0165 KCS |
0.0164 KCS |
0.0170 KCS |
0.0166 KCS |
| 2023-06-24 |
0.0164 KCS |
20,776.0234 |
0.0165 KCS |
0.0160 KCS |
0.0167 KCS |
0.0164 KCS |
| 2023-06-23 |
0.0165 KCS |
22,246.8906 |
0.0161 KCS |
0.0161 KCS |
0.0169 KCS |
0.0169 KCS |
| 2023-06-22 |
0.0164 KCS |
41,742.1784 |
0.0164 KCS |
0.0159 KCS |
0.0169 KCS |
0.0162 KCS |
| 2023-06-21 |
0.0161 KCS |
23,417.9745 |
0.0159 KCS |
0.0157 KCS |
0.0164 KCS |
0.0164 KCS |
| 2023-06-20 |
0.0154 KCS |
27,040.8737 |
0.0156 KCS |
0.0149 KCS |
0.0159 KCS |
0.0158 KCS |
| 2023-06-19 |
0.0152 KCS |
37,110.8078 |
0.0142 KCS |
0.0142 KCS |
0.0161 KCS |
0.0157 KCS |
| 2023-06-18 |
0.0139 KCS |
18,335.2384 |
0.0137 KCS |
0.0136 KCS |
0.0141 KCS |
0.0140 KCS |
| 2023-06-17 |
0.0137 KCS |
20,928.4605 |
0.0134 KCS |
0.0133 KCS |
0.0141 KCS |
0.0137 KCS |
| 2023-06-16 |
0.0138 KCS |
27,757.8706 |
0.0142 KCS |
0.0132 KCS |
0.0143 KCS |
0.0136 KCS |
| 2023-06-15 |
0.0149 KCS |
59,193.0501 |
0.0160 KCS |
0.0140 KCS |
0.0161 KCS |
0.0145 KCS |
| 2023-06-14 |
0.0162 KCS |
22,069.2430 |
0.0159 KCS |
0.0158 KCS |
0.0165 KCS |
0.0161 KCS |
| 2023-06-13 |
0.0163 KCS |
25,537.5500 |
0.0164 KCS |
0.0159 KCS |
0.0166 KCS |
0.0161 KCS |
| 2023-06-12 |
0.0166 KCS |
33,656.5118 |
0.0167 KCS |
0.0162 KCS |
0.0169 KCS |
0.0165 KCS |
| 2023-06-11 |
0.0169 KCS |
40,846.3251 |
0.0167 KCS |
0.0165 KCS |
0.0173 KCS |
0.0169 KCS |
| 2023-06-10 |
0.0152 KCS |
180,242.0568 |
0.0166 KCS |
0.0138 KCS |
0.0166 KCS |
0.0165 KCS |
| 2023-06-09 |
0.0165 KCS |
24,146.2686 |
0.0167 KCS |
0.0162 KCS |
0.0168 KCS |
0.0165 KCS |
| 2023-06-08 |
0.0167 KCS |
18,875.5374 |
0.0167 KCS |
0.0164 KCS |
0.0169 KCS |
0.0168 KCS |
| 2023-06-07 |
0.0165 KCS |
25,159.5483 |
0.0167 KCS |
0.0163 KCS |
0.0167 KCS |
0.0166 KCS |
| 2023-06-06 |
0.0164 KCS |
28,848.4554 |
0.0161 KCS |
0.0160 KCS |
0.0168 KCS |
0.0168 KCS |