Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
2.7627 KCS |
1,490.8457 |
2.7546 KCS |
2.7268 KCS |
2.7915 KCS |
2.7474 KCS |
| 2022-02-14 |
2.7520 KCS |
1,897.8644 |
2.6964 KCS |
2.6851 KCS |
2.8018 KCS |
2.7340 KCS |
| 2022-02-13 |
2.7398 KCS |
1,368.1799 |
2.7318 KCS |
2.6857 KCS |
2.7923 KCS |
2.7055 KCS |
| 2022-02-12 |
2.7223 KCS |
2,903.7918 |
2.6361 KCS |
2.6228 KCS |
2.7873 KCS |
2.6860 KCS |
| 2022-02-11 |
2.6277 KCS |
1,308.5421 |
2.5430 KCS |
2.5424 KCS |
2.7071 KCS |
2.6943 KCS |
| 2022-02-10 |
2.6761 KCS |
1,555.1714 |
2.7781 KCS |
2.5612 KCS |
2.7781 KCS |
2.5620 KCS |
| 2022-02-09 |
2.7569 KCS |
1,576.6868 |
2.8320 KCS |
2.6788 KCS |
2.8600 KCS |
2.7671 KCS |
| 2022-02-08 |
2.7986 KCS |
2,310.9719 |
2.9219 KCS |
2.7187 KCS |
2.9324 KCS |
2.8253 KCS |
| 2022-02-07 |
2.8188 KCS |
1,716.2968 |
2.8038 KCS |
2.7528 KCS |
2.8924 KCS |
2.8460 KCS |
| 2022-02-06 |
2.7865 KCS |
1,082.5787 |
2.8104 KCS |
2.7237 KCS |
2.8764 KCS |
2.7627 KCS |
| 2022-02-05 |
2.8410 KCS |
2,022.8604 |
2.7747 KCS |
2.7453 KCS |
2.9240 KCS |
2.8010 KCS |
| 2022-02-04 |
2.7453 KCS |
1,633.2729 |
2.8469 KCS |
2.6481 KCS |
2.8566 KCS |
2.6673 KCS |
| 2022-02-03 |
2.7504 KCS |
1,706.6209 |
2.6755 KCS |
2.6300 KCS |
2.8911 KCS |
2.8221 KCS |
| 2022-02-02 |
2.8216 KCS |
1,677.5760 |
2.8196 KCS |
2.6940 KCS |
2.9142 KCS |
2.7140 KCS |
| 2022-02-01 |
2.8757 KCS |
2,093.4158 |
2.8801 KCS |
2.7614 KCS |
2.9793 KCS |
2.7927 KCS |
| 2022-01-31 |
2.7823 KCS |
2,555.2948 |
2.6610 KCS |
2.5808 KCS |
2.9772 KCS |
2.8252 KCS |
| 2022-01-30 |
2.6417 KCS |
9,172.0884 |
2.9028 KCS |
2.3688 KCS |
2.9433 KCS |
2.6589 KCS |
| 2022-01-29 |
3.0188 KCS |
2,553.7069 |
2.9915 KCS |
2.9125 KCS |
3.1086 KCS |
2.9125 KCS |
| 2022-01-28 |
3.2010 KCS |
6,122.7693 |
3.3673 KCS |
2.9088 KCS |
3.4593 KCS |
2.9509 KCS |
| 2022-01-27 |
3.6351 KCS |
4,029.8753 |
3.6337 KCS |
3.4665 KCS |
3.7560 KCS |
3.5084 KCS |
| 2022-01-26 |
3.7955 KCS |
5,048.2241 |
3.9082 KCS |
3.5995 KCS |
3.9525 KCS |
3.6184 KCS |
| 2022-01-25 |
4.1039 KCS |
3,509.7230 |
4.2242 KCS |
3.9174 KCS |
4.2285 KCS |
3.9378 KCS |
| 2022-01-24 |
4.2939 KCS |
5,261.9626 |
4.3880 KCS |
4.1065 KCS |
4.5310 KCS |
4.2140 KCS |
| 2022-01-23 |
4.2965 KCS |
3,329.5594 |
4.1576 KCS |
4.1359 KCS |
4.4576 KCS |
4.3590 KCS |
| 2022-01-22 |
4.0415 KCS |
10,479.0591 |
3.8460 KCS |
3.7501 KCS |
4.3550 KCS |
4.1380 KCS |
| 2022-01-21 |
4.0241 KCS |
5,525.6467 |
3.9865 KCS |
3.8580 KCS |
4.1950 KCS |
3.8727 KCS |
| 2022-01-20 |
4.0064 KCS |
1,095.5889 |
4.0709 KCS |
3.9449 KCS |
4.0893 KCS |
4.0303 KCS |
| 2022-01-19 |
3.9940 KCS |
2,297.9728 |
3.9616 KCS |
3.8787 KCS |
4.1173 KCS |
3.9732 KCS |
| 2022-01-18 |
3.7727 KCS |
1,787.4686 |
3.6934 KCS |
3.6285 KCS |
3.9583 KCS |
3.9338 KCS |
| 2022-01-17 |
3.8938 KCS |
2,412.4092 |
4.1067 KCS |
3.7171 KCS |
4.1254 KCS |
3.7171 KCS |
| 2022-01-16 |
4.1573 KCS |
1,945.9865 |
4.2845 KCS |
4.0246 KCS |
4.3063 KCS |
4.1195 KCS |
| 2022-01-15 |
4.0953 KCS |
1,623.6024 |
4.0556 KCS |
3.9804 KCS |
4.2428 KCS |
4.1934 KCS |
| 2022-01-14 |
4.0197 KCS |
1,810.8101 |
4.0017 KCS |
3.9390 KCS |
4.1214 KCS |
4.0704 KCS |
| 2022-01-13 |
4.0340 KCS |
2,698.8391 |
4.0199 KCS |
3.9253 KCS |
4.1347 KCS |
4.0440 KCS |
| 2022-01-12 |
3.8686 KCS |
1,955.6791 |
3.7910 KCS |
3.7040 KCS |
3.9739 KCS |
3.8575 KCS |
| 2022-01-11 |
3.7532 KCS |
1,807.4547 |
3.6560 KCS |
3.6159 KCS |
3.8350 KCS |
3.7676 KCS |
| 2022-01-10 |
3.6816 KCS |
2,897.1642 |
3.8483 KCS |
3.5510 KCS |
3.8554 KCS |
3.6568 KCS |
| 2022-01-09 |
3.7314 KCS |
1,821.1877 |
3.5367 KCS |
3.5057 KCS |
3.9033 KCS |
3.8050 KCS |
| 2022-01-08 |
3.5074 KCS |
2,454.4537 |
3.5871 KCS |
3.4016 KCS |
3.6716 KCS |
3.5270 KCS |
| 2022-01-07 |
3.6354 KCS |
3,685.2008 |
3.7484 KCS |
3.5107 KCS |
3.7527 KCS |
3.6423 KCS |
| 2022-01-06 |
3.6855 KCS |
1,892.2866 |
3.6965 KCS |
3.5820 KCS |
3.7841 KCS |
3.7815 KCS |
| 2022-01-05 |
3.7004 KCS |
2,226.8758 |
3.8368 KCS |
3.5725 KCS |
3.8732 KCS |
3.6874 KCS |
| 2022-01-04 |
3.9351 KCS |
1,804.8296 |
3.9750 KCS |
3.8310 KCS |
4.0641 KCS |
3.8445 KCS |
| 2022-01-03 |
4.0851 KCS |
1,230.0966 |
3.9565 KCS |
3.9565 KCS |
4.1765 KCS |
4.0235 KCS |
| 2022-01-02 |
4.0234 KCS |
903.8996 |
4.0909 KCS |
3.9334 KCS |
4.1538 KCS |
4.0036 KCS |
| 2022-01-01 |
4.0386 KCS |
925.5592 |
3.9977 KCS |
3.9780 KCS |
4.0926 KCS |
4.0303 KCS |
| 2021-12-31 |
4.0790 KCS |
1,027.3858 |
4.0311 KCS |
3.9993 KCS |
4.1666 KCS |
4.0622 KCS |
| 2021-12-30 |
4.0634 KCS |
1,402.8941 |
4.0745 KCS |
3.9732 KCS |
4.1608 KCS |
4.0131 KCS |
| 2021-12-29 |
4.0403 KCS |
1,598.5518 |
3.9691 KCS |
3.9322 KCS |
4.1394 KCS |
4.0716 KCS |
| 2021-12-28 |
4.0153 KCS |
3,947.4743 |
3.9562 KCS |
3.8748 KCS |
4.1566 KCS |
4.0118 KCS |