Identifier on Kucoin: KCS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-11 |
0.0056 ETH |
2,492,634.3004 KCS |
0.0059 ETH |
0.0050 ETH |
0.0063 ETH |
0.0054 ETH |
| 2019-05-10 |
0.0062 ETH |
1,497,214.6102 KCS |
0.0062 ETH |
0.0059 ETH |
0.0065 ETH |
0.0060 ETH |
| 2019-05-09 |
0.0060 ETH |
1,265,480.3505 KCS |
0.0062 ETH |
0.0057 ETH |
0.0062 ETH |
0.0062 ETH |
| 2019-05-08 |
0.0063 ETH |
841,730.3452 KCS |
0.0064 ETH |
0.0060 ETH |
0.0065 ETH |
0.0062 ETH |
| 2019-05-07 |
0.0064 ETH |
663,084.9407 KCS |
0.0063 ETH |
0.0061 ETH |
0.0067 ETH |
0.0064 ETH |
| 2019-05-06 |
0.0067 ETH |
712,983.6517 KCS |
0.0072 ETH |
0.0062 ETH |
0.0072 ETH |
0.0063 ETH |
| 2019-05-05 |
0.0072 ETH |
593,448.3328 KCS |
0.0071 ETH |
0.0071 ETH |
0.0074 ETH |
0.0072 ETH |
| 2019-05-04 |
0.0072 ETH |
595,103.3941 KCS |
0.0071 ETH |
0.0070 ETH |
0.0073 ETH |
0.0071 ETH |
| 2019-05-03 |
0.0072 ETH |
634,841.6755 KCS |
0.0073 ETH |
0.0070 ETH |
0.0074 ETH |
0.0071 ETH |
| 2019-05-02 |
0.0073 ETH |
564,193.7268 KCS |
0.0073 ETH |
0.0072 ETH |
0.0075 ETH |
0.0073 ETH |
| 2019-05-01 |
0.0073 ETH |
534,487.0656 KCS |
0.0073 ETH |
0.0072 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-30 |
0.0074 ETH |
549,515.0432 KCS |
0.0075 ETH |
0.0073 ETH |
0.0076 ETH |
0.0073 ETH |
| 2019-04-29 |
0.0076 ETH |
687,196.4542 KCS |
0.0073 ETH |
0.0072 ETH |
0.0080 ETH |
0.0075 ETH |
| 2019-04-28 |
0.0073 ETH |
562,497.1499 KCS |
0.0073 ETH |
0.0064 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-27 |
0.0074 ETH |
517,129.2284 KCS |
0.0073 ETH |
0.0073 ETH |
0.0078 ETH |
0.0073 ETH |
| 2019-04-26 |
0.0075 ETH |
530,029.9892 KCS |
0.0076 ETH |
0.0073 ETH |
0.0077 ETH |
0.0073 ETH |
| 2019-04-25 |
0.0075 ETH |
715,349.7164 KCS |
0.0071 ETH |
0.0071 ETH |
0.0079 ETH |
0.0076 ETH |
| 2019-04-24 |
0.0071 ETH |
587,299.7967 KCS |
0.0072 ETH |
0.0070 ETH |
0.0073 ETH |
0.0071 ETH |
| 2019-04-23 |
0.0068 ETH |
3,910,391.0655 KCS |
0.0069 ETH |
0.0067 ETH |
0.0074 ETH |
0.0072 ETH |
| 2019-04-22 |
0.0069 ETH |
2,656,390.7702 KCS |
0.0070 ETH |
0.0068 ETH |
0.0070 ETH |
0.0069 ETH |
| 2019-04-21 |
0.0071 ETH |
335,315.3172 KCS |
0.0073 ETH |
0.0069 ETH |
0.0073 ETH |
0.0070 ETH |
| 2019-04-20 |
0.0073 ETH |
2,385,012.9631 KCS |
0.0071 ETH |
0.0071 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-04-19 |
0.0072 ETH |
2,667,351.3406 KCS |
0.0073 ETH |
0.0071 ETH |
0.0075 ETH |
0.0071 ETH |
| 2019-04-18 |
0.0073 ETH |
1,211,262.3756 KCS |
0.0073 ETH |
0.0071 ETH |
0.0075 ETH |
0.0073 ETH |
| 2019-04-17 |
0.0072 ETH |
12,156,891.8507 KCS |
0.0072 ETH |
0.0071 ETH |
0.0073 ETH |
0.0073 ETH |
| 2019-04-16 |
0.0072 ETH |
424,102.4745 KCS |
0.0070 ETH |
0.0069 ETH |
0.0073 ETH |
0.0072 ETH |
| 2019-04-15 |
0.0070 ETH |
200,035.9686 KCS |
0.0070 ETH |
0.0068 ETH |
0.0073 ETH |
0.0070 ETH |
| 2019-04-14 |
0.0072 ETH |
133,364.2868 KCS |
0.0071 ETH |
0.0069 ETH |
0.0073 ETH |
0.0070 ETH |
| 2019-04-13 |
0.0067 ETH |
336,889.9213 KCS |
0.0062 ETH |
0.0061 ETH |
0.0071 ETH |
0.0071 ETH |
| 2019-04-12 |
0.0063 ETH |
188,798.9774 KCS |
0.0064 ETH |
0.0062 ETH |
0.0064 ETH |
0.0062 ETH |
| 2019-04-11 |
0.0065 ETH |
173,914.2424 KCS |
0.0066 ETH |
0.0062 ETH |
0.0068 ETH |
0.0064 ETH |
| 2019-04-10 |
0.0064 ETH |
298,965.7113 KCS |
0.0062 ETH |
0.0061 ETH |
0.0067 ETH |
0.0065 ETH |
| 2019-04-09 |
0.0067 ETH |
992,684.1947 KCS |
0.0072 ETH |
0.0059 ETH |
0.0075 ETH |
0.0062 ETH |
| 2019-04-08 |
0.0077 ETH |
205,363.1977 KCS |
0.0082 ETH |
0.0071 ETH |
0.0083 ETH |
0.0071 ETH |
| 2019-04-07 |
0.0085 ETH |
197,246.6303 KCS |
0.0082 ETH |
0.0082 ETH |
0.0089 ETH |
0.0082 ETH |
| 2019-04-06 |
0.0086 ETH |
479,801.9171 KCS |
0.0094 ETH |
0.0080 ETH |
0.0094 ETH |
0.0082 ETH |
| 2019-04-05 |
0.0097 ETH |
539,074.2776 KCS |
0.0097 ETH |
0.0093 ETH |
0.0101 ETH |
0.0093 ETH |
| 2019-04-04 |
0.0102 ETH |
1,078,116.2788 KCS |
0.0106 ETH |
0.0090 ETH |
0.0115 ETH |
0.0097 ETH |
| 2019-04-03 |
0.0119 ETH |
3,756,799.3255 KCS |
0.0128 ETH |
0.0097 ETH |
0.0150 ETH |
0.0105 ETH |
| 2019-04-02 |
0.0121 ETH |
1,294,842.5678 KCS |
0.0125 ETH |
0.0106 ETH |
0.0129 ETH |
0.0128 ETH |
| 2019-04-01 |
0.0122 ETH |
632,552.0676 KCS |
0.0118 ETH |
0.0117 ETH |
0.0126 ETH |
0.0125 ETH |
| 2019-03-31 |
0.0118 ETH |
413,390.4635 KCS |
0.0121 ETH |
0.0115 ETH |
0.0122 ETH |
0.0118 ETH |
| 2019-03-30 |
0.0119 ETH |
557,995.0902 KCS |
0.0111 ETH |
0.0110 ETH |
0.0122 ETH |
0.0121 ETH |
| 2019-03-29 |
0.0106 ETH |
770,821.1400 KCS |
0.0098 ETH |
0.0094 ETH |
0.0116 ETH |
0.0111 ETH |
| 2019-03-28 |
0.0096 ETH |
431,112.0080 KCS |
0.0095 ETH |
0.0094 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-03-27 |
0.0098 ETH |
3,433,592.7226 KCS |
0.0101 ETH |
0.0091 ETH |
0.0101 ETH |
0.0095 ETH |
| 2019-03-26 |
0.0099 ETH |
529,178.4016 KCS |
0.0105 ETH |
0.0094 ETH |
0.0105 ETH |
0.0101 ETH |
| 2019-03-25 |
0.0099 ETH |
850,588.4172 KCS |
0.0092 ETH |
0.0091 ETH |
0.0109 ETH |
0.0105 ETH |
| 2019-03-24 |
0.0086 ETH |
1,016,433.7642 KCS |
0.0079 ETH |
0.0076 ETH |
0.0093 ETH |
0.0092 ETH |
| 2019-03-23 |
0.0082 ETH |
301,867.6135 KCS |
0.0086 ETH |
0.0079 ETH |
0.0086 ETH |
0.0079 ETH |