Identifier on Kucoin: KCS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-30 |
0.0054 ETH |
4,244,269.7453 KCS |
0.0053 ETH |
0.0051 ETH |
0.0056 ETH |
0.0055 ETH |
| 2019-06-29 |
0.0052 ETH |
5,598,955.5305 KCS |
0.0050 ETH |
0.0048 ETH |
0.0055 ETH |
0.0053 ETH |
| 2019-06-28 |
0.0050 ETH |
4,900,872.0477 KCS |
0.0049 ETH |
0.0048 ETH |
0.0051 ETH |
0.0050 ETH |
| 2019-06-27 |
0.0050 ETH |
5,921,798.2702 KCS |
0.0051 ETH |
0.0047 ETH |
0.0052 ETH |
0.0050 ETH |
| 2019-06-26 |
0.0049 ETH |
4,994,615.2983 KCS |
0.0054 ETH |
0.0046 ETH |
0.0056 ETH |
0.0051 ETH |
| 2019-06-25 |
0.0054 ETH |
4,280,745.7502 KCS |
0.0054 ETH |
0.0051 ETH |
0.0059 ETH |
0.0054 ETH |
| 2019-06-24 |
0.0056 ETH |
3,793,709.0235 KCS |
0.0056 ETH |
0.0053 ETH |
0.0059 ETH |
0.0054 ETH |
| 2019-06-23 |
0.0058 ETH |
3,623,888.8982 KCS |
0.0060 ETH |
0.0053 ETH |
0.0063 ETH |
0.0056 ETH |
| 2019-06-22 |
0.0061 ETH |
4,995,545.0437 KCS |
0.0064 ETH |
0.0058 ETH |
0.0068 ETH |
0.0060 ETH |
| 2019-06-21 |
0.0063 ETH |
3,101,407.4843 KCS |
0.0064 ETH |
0.0060 ETH |
0.0068 ETH |
0.0063 ETH |
| 2019-06-20 |
0.0064 ETH |
3,288,078.9676 KCS |
0.0064 ETH |
0.0062 ETH |
0.0067 ETH |
0.0064 ETH |
| 2019-06-19 |
0.0062 ETH |
4,316,467.0901 KCS |
0.0060 ETH |
0.0060 ETH |
0.0066 ETH |
0.0064 ETH |
| 2019-06-18 |
0.0060 ETH |
3,849,087.2110 KCS |
0.0059 ETH |
0.0058 ETH |
0.0063 ETH |
0.0060 ETH |
| 2019-06-17 |
0.0062 ETH |
4,871,844.6653 KCS |
0.0062 ETH |
0.0059 ETH |
0.0065 ETH |
0.0059 ETH |
| 2019-06-16 |
0.0060 ETH |
4,621,045.1551 KCS |
0.0062 ETH |
0.0055 ETH |
0.0064 ETH |
0.0062 ETH |
| 2019-06-15 |
0.0059 ETH |
3,207,659.9030 KCS |
0.0057 ETH |
0.0056 ETH |
0.0062 ETH |
0.0062 ETH |
| 2019-06-14 |
0.0053 ETH |
4,726,510.5998 KCS |
0.0051 ETH |
0.0050 ETH |
0.0058 ETH |
0.0057 ETH |
| 2019-06-13 |
0.0049 ETH |
7,108,155.3489 KCS |
0.0048 ETH |
0.0046 ETH |
0.0052 ETH |
0.0052 ETH |
| 2019-06-12 |
0.0049 ETH |
5,898,600.4307 KCS |
0.0046 ETH |
0.0045 ETH |
0.0053 ETH |
0.0049 ETH |
| 2019-06-11 |
0.0046 ETH |
2,329,224.9778 KCS |
0.0045 ETH |
0.0044 ETH |
0.0047 ETH |
0.0046 ETH |
| 2019-06-10 |
0.0045 ETH |
2,273,460.8867 KCS |
0.0046 ETH |
0.0043 ETH |
0.0047 ETH |
0.0045 ETH |
| 2019-06-09 |
0.0048 ETH |
2,318,615.3538 KCS |
0.0047 ETH |
0.0046 ETH |
0.0049 ETH |
0.0046 ETH |
| 2019-06-08 |
0.0047 ETH |
3,691,709.5566 KCS |
0.0048 ETH |
0.0046 ETH |
0.0048 ETH |
0.0047 ETH |
| 2019-06-07 |
0.0045 ETH |
3,667,056.8410 KCS |
0.0044 ETH |
0.0044 ETH |
0.0048 ETH |
0.0048 ETH |
| 2019-06-06 |
0.0046 ETH |
5,406,289.1456 KCS |
0.0046 ETH |
0.0044 ETH |
0.0048 ETH |
0.0044 ETH |
| 2019-06-05 |
0.0046 ETH |
7,380,315.3215 KCS |
0.0046 ETH |
0.0045 ETH |
0.0049 ETH |
0.0046 ETH |
| 2019-06-04 |
0.0045 ETH |
8,397,552.6242 KCS |
0.0045 ETH |
0.0042 ETH |
0.0047 ETH |
0.0046 ETH |
| 2019-06-03 |
0.0046 ETH |
3,598,050.6583 KCS |
0.0043 ETH |
0.0043 ETH |
0.0048 ETH |
0.0045 ETH |
| 2019-06-02 |
0.0044 ETH |
2,789,789.8944 KCS |
0.0042 ETH |
0.0042 ETH |
0.0046 ETH |
0.0043 ETH |
| 2019-06-01 |
0.0044 ETH |
5,412,347.5336 KCS |
0.0044 ETH |
0.0042 ETH |
0.0045 ETH |
0.0042 ETH |
| 2019-05-31 |
0.0045 ETH |
3,192,193.1114 KCS |
0.0043 ETH |
0.0043 ETH |
0.0046 ETH |
0.0044 ETH |
| 2019-05-30 |
0.0042 ETH |
2,937,833.9476 KCS |
0.0042 ETH |
0.0040 ETH |
0.0045 ETH |
0.0043 ETH |
| 2019-05-29 |
0.0042 ETH |
2,031,113.6420 KCS |
0.0042 ETH |
0.0042 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-05-28 |
0.0041 ETH |
1,595,346.4988 KCS |
0.0041 ETH |
0.0040 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-05-27 |
0.0041 ETH |
2,965,516.3984 KCS |
0.0041 ETH |
0.0039 ETH |
0.0042 ETH |
0.0041 ETH |
| 2019-05-26 |
0.0043 ETH |
2,192,222.1051 KCS |
0.0044 ETH |
0.0041 ETH |
0.0045 ETH |
0.0041 ETH |
| 2019-05-25 |
0.0043 ETH |
2,457,193.2946 KCS |
0.0042 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-24 |
0.0043 ETH |
2,687,905.7663 KCS |
0.0042 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-23 |
0.0043 ETH |
2,440,035.9007 KCS |
0.0043 ETH |
0.0042 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-22 |
0.0042 ETH |
2,669,783.4108 KCS |
0.0042 ETH |
0.0041 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-21 |
0.0042 ETH |
2,885,763.8425 KCS |
0.0041 ETH |
0.0040 ETH |
0.0044 ETH |
0.0042 ETH |
| 2019-05-20 |
0.0042 ETH |
2,661,223.9306 KCS |
0.0040 ETH |
0.0040 ETH |
0.0043 ETH |
0.0041 ETH |
| 2019-05-19 |
0.0041 ETH |
1,799,747.1474 KCS |
0.0043 ETH |
0.0039 ETH |
0.0044 ETH |
0.0040 ETH |
| 2019-05-18 |
0.0042 ETH |
2,893,575.3271 KCS |
0.0041 ETH |
0.0041 ETH |
0.0044 ETH |
0.0043 ETH |
| 2019-05-17 |
0.0043 ETH |
3,636,675.2122 KCS |
0.0039 ETH |
0.0039 ETH |
0.0047 ETH |
0.0041 ETH |
| 2019-05-16 |
0.0040 ETH |
2,630,292.7546 KCS |
0.0042 ETH |
0.0038 ETH |
0.0043 ETH |
0.0039 ETH |
| 2019-05-15 |
0.0044 ETH |
2,765,126.0272 KCS |
0.0043 ETH |
0.0040 ETH |
0.0048 ETH |
0.0042 ETH |
| 2019-05-14 |
0.0048 ETH |
2,553,649.3710 KCS |
0.0051 ETH |
0.0042 ETH |
0.0051 ETH |
0.0043 ETH |
| 2019-05-13 |
0.0054 ETH |
2,960,514.0002 KCS |
0.0054 ETH |
0.0048 ETH |
0.0060 ETH |
0.0050 ETH |
| 2019-05-12 |
0.0054 ETH |
2,125,266.6566 KCS |
0.0054 ETH |
0.0051 ETH |
0.0058 ETH |
0.0054 ETH |