Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
5.4806 KCS |
5,142.9037 |
5.5240 KCS |
5.2827 KCS |
5.6391 KCS |
5.4045 KCS |
| 2022-04-05 |
5.5083 KCS |
3,056.3610 |
5.4370 KCS |
5.3856 KCS |
5.6098 KCS |
5.4535 KCS |
| 2022-04-04 |
5.3686 KCS |
1,900.5853 |
5.2969 KCS |
5.2546 KCS |
5.5089 KCS |
5.4131 KCS |
| 2022-04-03 |
5.4508 KCS |
2,258.8703 |
5.5555 KCS |
5.3094 KCS |
5.6364 KCS |
5.3355 KCS |
| 2022-04-02 |
5.2737 KCS |
3,029.1711 |
5.0679 KCS |
5.0512 KCS |
5.5194 KCS |
5.4391 KCS |
| 2022-04-01 |
5.0234 KCS |
2,232.0250 |
5.0386 KCS |
4.9067 KCS |
5.1138 KCS |
5.0509 KCS |
| 2022-03-31 |
5.0482 KCS |
2,387.4984 |
4.9777 KCS |
4.9562 KCS |
5.1138 KCS |
5.0404 KCS |
| 2022-03-30 |
5.0528 KCS |
2,712.8822 |
5.0043 KCS |
4.8980 KCS |
5.2079 KCS |
5.0701 KCS |
| 2022-03-29 |
5.0287 KCS |
4,963.8759 |
4.9804 KCS |
4.8091 KCS |
5.3139 KCS |
4.9809 KCS |
| 2022-03-28 |
4.9400 KCS |
1,413.0832 |
4.8925 KCS |
4.7596 KCS |
5.0600 KCS |
5.0260 KCS |
| 2022-03-27 |
4.8326 KCS |
211.8989 |
4.8660 KCS |
4.7875 KCS |
4.9134 KCS |
4.8246 KCS |
| 2022-03-26 |
4.7945 KCS |
468.5634 |
4.8424 KCS |
4.7414 KCS |
4.8711 KCS |
4.8462 KCS |
| 2022-03-25 |
4.8940 KCS |
711.5849 |
4.9742 KCS |
4.7393 KCS |
5.0133 KCS |
4.8244 KCS |
| 2022-03-24 |
5.0086 KCS |
999.4519 |
5.1100 KCS |
4.9238 KCS |
5.1888 KCS |
4.9410 KCS |
| 2022-03-23 |
5.1362 KCS |
383.2768 |
5.0954 KCS |
5.0548 KCS |
5.2185 KCS |
5.1432 KCS |
| 2022-03-22 |
5.0852 KCS |
951.7676 |
5.2820 KCS |
4.9785 KCS |
5.2820 KCS |
5.0512 KCS |
| 2022-03-21 |
5.2215 KCS |
1,272.8662 |
4.9891 KCS |
4.9670 KCS |
5.3959 KCS |
5.2830 KCS |
| 2022-03-20 |
5.0216 KCS |
532.1088 |
4.9436 KCS |
4.8972 KCS |
5.1250 KCS |
5.0009 KCS |
| 2022-03-19 |
4.9407 KCS |
1,554.4346 |
4.8512 KCS |
4.7826 KCS |
5.0116 KCS |
4.9696 KCS |
| 2022-03-18 |
4.6874 KCS |
903.8189 |
4.7692 KCS |
4.5678 KCS |
4.7804 KCS |
4.7781 KCS |
| 2022-03-17 |
4.8196 KCS |
670.6694 |
4.8606 KCS |
4.7483 KCS |
4.9308 KCS |
4.7925 KCS |
| 2022-03-16 |
4.8274 KCS |
1,120.9542 |
4.9067 KCS |
4.7402 KCS |
4.9202 KCS |
4.8268 KCS |
| 2022-03-15 |
5.1244 KCS |
791.9546 |
5.2433 KCS |
4.9436 KCS |
5.2936 KCS |
4.9727 KCS |
| 2022-03-14 |
5.1082 KCS |
1,378.2346 |
4.9389 KCS |
4.9174 KCS |
5.2639 KCS |
5.1088 KCS |
| 2022-03-13 |
4.9529 KCS |
625.0912 |
4.7566 KCS |
4.7518 KCS |
5.1264 KCS |
4.9990 KCS |
| 2022-03-12 |
4.9741 KCS |
780.7207 |
4.8661 KCS |
4.8661 KCS |
5.0715 KCS |
4.9594 KCS |
| 2022-03-11 |
5.2449 KCS |
2,801.1108 |
5.5941 KCS |
4.9117 KCS |
5.6040 KCS |
5.0289 KCS |
| 2022-03-10 |
5.3892 KCS |
3,172.9336 |
5.2816 KCS |
5.1561 KCS |
5.7122 KCS |
5.5005 KCS |
| 2022-03-09 |
5.1597 KCS |
2,869.1898 |
4.7296 KCS |
4.7136 KCS |
5.5138 KCS |
5.3837 KCS |
| 2022-03-08 |
4.5396 KCS |
1,798.8006 |
4.3910 KCS |
4.3443 KCS |
4.8072 KCS |
4.7094 KCS |
| 2022-03-07 |
4.4341 KCS |
2,569.4481 |
4.3852 KCS |
4.2684 KCS |
4.5896 KCS |
4.3506 KCS |
| 2022-03-06 |
4.5590 KCS |
1,593.5671 |
4.7065 KCS |
4.3623 KCS |
4.7390 KCS |
4.4024 KCS |
| 2022-03-05 |
4.5675 KCS |
1,378.0230 |
4.5623 KCS |
4.4150 KCS |
4.7241 KCS |
4.5782 KCS |
| 2022-03-04 |
4.7780 KCS |
2,538.3100 |
4.6358 KCS |
4.5713 KCS |
4.9231 KCS |
4.6764 KCS |
| 2022-03-03 |
4.5817 KCS |
2,224.5239 |
4.5391 KCS |
4.4847 KCS |
4.6750 KCS |
4.5472 KCS |
| 2022-03-02 |
4.4835 KCS |
3,143.5541 |
4.3268 KCS |
4.2851 KCS |
4.6155 KCS |
4.3750 KCS |
| 2022-03-01 |
4.3498 KCS |
3,394.8671 |
4.4173 KCS |
4.1700 KCS |
4.5577 KCS |
4.3742 KCS |
| 2022-02-28 |
4.1168 KCS |
4,715.7302 |
3.8062 KCS |
3.6863 KCS |
4.5673 KCS |
4.4127 KCS |
| 2022-02-27 |
3.8815 KCS |
2,774.1933 |
3.9570 KCS |
3.7624 KCS |
3.9881 KCS |
3.8911 KCS |
| 2022-02-26 |
3.8363 KCS |
4,156.2880 |
3.7531 KCS |
3.7080 KCS |
3.9732 KCS |
3.8835 KCS |
| 2022-02-25 |
3.5981 KCS |
3,555.2086 |
3.5879 KCS |
3.4940 KCS |
3.6988 KCS |
3.6623 KCS |
| 2022-02-24 |
3.2426 KCS |
7,132.9356 |
3.1746 KCS |
3.0615 KCS |
3.4710 KCS |
3.3944 KCS |
| 2022-02-23 |
3.1022 KCS |
4,491.1309 |
2.8878 KCS |
2.8849 KCS |
3.3303 KCS |
3.1882 KCS |
| 2022-02-22 |
2.8224 KCS |
3,281.5560 |
2.7644 KCS |
2.7070 KCS |
2.9840 KCS |
2.9203 KCS |
| 2022-02-21 |
2.7064 KCS |
2,307.3246 |
2.6055 KCS |
2.6055 KCS |
2.8094 KCS |
2.7985 KCS |
| 2022-02-20 |
2.5515 KCS |
1,792.2844 |
2.5434 KCS |
2.4871 KCS |
2.6324 KCS |
2.6018 KCS |
| 2022-02-19 |
2.6106 KCS |
1,165.0611 |
2.5877 KCS |
2.5590 KCS |
2.6588 KCS |
2.5590 KCS |
| 2022-02-18 |
2.5841 KCS |
2,391.0492 |
2.5585 KCS |
2.5341 KCS |
2.6198 KCS |
2.5816 KCS |
| 2022-02-17 |
2.6663 KCS |
1,725.5639 |
2.6898 KCS |
2.5657 KCS |
2.7239 KCS |
2.5812 KCS |
| 2022-02-16 |
2.7692 KCS |
3,177.9573 |
2.7628 KCS |
2.6871 KCS |
2.8339 KCS |
2.6955 KCS |