Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
4.2289 KCS |
2,319.4000 |
4.3589 KCS |
3.9558 KCS |
4.5150 KCS |
4.0022 KCS |
| 2021-12-26 |
4.3229 KCS |
1,305.2067 |
4.2877 KCS |
4.2286 KCS |
4.4021 KCS |
4.3031 KCS |
| 2021-12-25 |
4.2364 KCS |
1,769.5473 |
4.2048 KCS |
4.1150 KCS |
4.4279 KCS |
4.3784 KCS |
| 2021-12-24 |
4.2419 KCS |
3,490.6715 |
4.0440 KCS |
4.0331 KCS |
4.4268 KCS |
4.1608 KCS |
| 2021-12-23 |
4.1574 KCS |
4,929.7841 |
3.9881 KCS |
3.9364 KCS |
4.5496 KCS |
4.0312 KCS |
| 2021-12-22 |
4.2578 KCS |
5,472.7600 |
3.9998 KCS |
3.9781 KCS |
4.5071 KCS |
4.0971 KCS |
| 2021-12-21 |
3.9026 KCS |
3,115.7891 |
3.8956 KCS |
3.7739 KCS |
4.1549 KCS |
4.0482 KCS |
| 2021-12-20 |
3.7340 KCS |
6,727.2245 |
3.6815 KCS |
3.5763 KCS |
3.9250 KCS |
3.8276 KCS |
| 2021-12-19 |
3.4540 KCS |
3,682.8867 |
3.4545 KCS |
3.3434 KCS |
3.5148 KCS |
3.5026 KCS |
| 2021-12-18 |
3.2603 KCS |
3,753.3623 |
3.0802 KCS |
2.9766 KCS |
3.4589 KCS |
3.4510 KCS |
| 2021-12-17 |
3.0607 KCS |
4,293.5341 |
2.9631 KCS |
2.9197 KCS |
3.2165 KCS |
3.0862 KCS |
| 2021-12-16 |
2.9099 KCS |
2,953.7640 |
2.8029 KCS |
2.7237 KCS |
3.0864 KCS |
3.0586 KCS |
| 2021-12-15 |
2.7652 KCS |
4,204.1782 |
2.8783 KCS |
2.5880 KCS |
2.9025 KCS |
2.8356 KCS |
| 2021-12-14 |
2.8472 KCS |
4,178.0527 |
2.7479 KCS |
2.6977 KCS |
2.9421 KCS |
2.9051 KCS |
| 2021-12-13 |
2.8584 KCS |
3,438.3074 |
2.9588 KCS |
2.7224 KCS |
2.9995 KCS |
2.8322 KCS |
| 2021-12-12 |
2.8761 KCS |
1,730.2687 |
2.9127 KCS |
2.7827 KCS |
2.9732 KCS |
2.8886 KCS |
| 2021-12-11 |
3.0784 KCS |
1,574.9964 |
3.1020 KCS |
2.9281 KCS |
3.1909 KCS |
2.9281 KCS |
| 2021-12-10 |
3.2632 KCS |
4,039.7893 |
3.2099 KCS |
3.0311 KCS |
3.4600 KCS |
3.0918 KCS |
| 2021-12-09 |
3.3333 KCS |
7,021.9399 |
3.3571 KCS |
3.1350 KCS |
3.5009 KCS |
3.3325 KCS |
| 2021-12-08 |
3.2071 KCS |
3,296.3258 |
3.1283 KCS |
3.0087 KCS |
3.3870 KCS |
3.2680 KCS |
| 2021-12-07 |
3.1133 KCS |
3,131.2618 |
3.0274 KCS |
2.9240 KCS |
3.2891 KCS |
3.0948 KCS |
| 2021-12-06 |
3.1081 KCS |
5,276.9712 |
3.0727 KCS |
2.9023 KCS |
3.3372 KCS |
3.0080 KCS |
| 2021-12-05 |
3.1634 KCS |
5,666.2805 |
3.2765 KCS |
2.9232 KCS |
3.3895 KCS |
3.1401 KCS |
| 2021-12-04 |
2.6260 KCS |
8,719.2015 |
2.5974 KCS |
2.3847 KCS |
2.9512 KCS |
2.9144 KCS |
| 2021-12-03 |
2.7069 KCS |
3,554.0188 |
2.5881 KCS |
2.5447 KCS |
2.9135 KCS |
2.8705 KCS |
| 2021-12-02 |
2.4620 KCS |
4,591.3915 |
2.3271 KCS |
2.3029 KCS |
2.6700 KCS |
2.4670 KCS |
| 2021-12-01 |
2.2000 KCS |
3,701.4380 |
2.2350 KCS |
2.0241 KCS |
2.4309 KCS |
2.3640 KCS |
| 2021-11-30 |
2.1563 KCS |
3,454.9982 |
2.0369 KCS |
1.9828 KCS |
2.2704 KCS |
2.1833 KCS |
| 2021-11-29 |
1.9959 KCS |
2,539.0374 |
2.1149 KCS |
1.8689 KCS |
2.1277 KCS |
2.0445 KCS |
| 2021-11-28 |
2.0600 KCS |
4,168.4285 |
1.8704 KCS |
1.8696 KCS |
2.2021 KCS |
2.1094 KCS |
| 2021-11-27 |
1.8236 KCS |
4,268.5327 |
1.7785 KCS |
1.5977 KCS |
2.0678 KCS |
1.8187 KCS |
| 2021-11-26 |
1.7494 KCS |
4,804.2573 |
1.5913 KCS |
1.5814 KCS |
1.9000 KCS |
1.8161 KCS |
| 2021-11-25 |
1.5987 KCS |
1,823.9323 |
1.6538 KCS |
1.4927 KCS |
1.6851 KCS |
1.5983 KCS |
| 2021-11-24 |
1.6848 KCS |
854.9871 |
1.7895 KCS |
1.6134 KCS |
1.8044 KCS |
1.6591 KCS |
| 2021-11-23 |
1.7917 KCS |
1,743.5992 |
1.8337 KCS |
1.7598 KCS |
1.8385 KCS |
1.8221 KCS |
| 2021-11-22 |
1.7785 KCS |
3,605.6336 |
1.7991 KCS |
1.5873 KCS |
1.9495 KCS |
1.8453 KCS |
| 2021-11-21 |
1.7505 KCS |
1,525.6616 |
1.7606 KCS |
1.7024 KCS |
1.8250 KCS |
1.7951 KCS |
| 2021-11-20 |
1.7847 KCS |
1,866.6961 |
1.8157 KCS |
1.7264 KCS |
1.8362 KCS |
1.7730 KCS |
| 2021-11-19 |
1.8439 KCS |
1,627.5198 |
1.8527 KCS |
1.7552 KCS |
1.9119 KCS |
1.7908 KCS |
| 2021-11-18 |
1.8071 KCS |
4,897.8473 |
1.7631 KCS |
1.6967 KCS |
1.8911 KCS |
1.8362 KCS |
| 2021-11-17 |
1.8657 KCS |
2,072.2739 |
1.9170 KCS |
1.7398 KCS |
1.9795 KCS |
1.7519 KCS |
| 2021-11-16 |
1.8816 KCS |
6,136.9114 |
1.8211 KCS |
1.6151 KCS |
2.0160 KCS |
1.8833 KCS |
| 2021-11-15 |
1.8628 KCS |
5,864.3618 |
2.0836 KCS |
1.8177 KCS |
2.1022 KCS |
1.8362 KCS |
| 2021-11-14 |
2.1231 KCS |
1,197.1376 |
2.1904 KCS |
2.0572 KCS |
2.1904 KCS |
2.1557 KCS |
| 2021-11-13 |
2.2297 KCS |
1,608.1049 |
2.2187 KCS |
2.1665 KCS |
2.2760 KCS |
2.2105 KCS |
| 2021-11-12 |
2.1572 KCS |
2,852.2069 |
2.1708 KCS |
2.0219 KCS |
2.2881 KCS |
2.1863 KCS |
| 2021-11-11 |
2.2139 KCS |
3,297.5241 |
2.1685 KCS |
2.1260 KCS |
2.2696 KCS |
2.2429 KCS |
| 2021-11-10 |
2.2495 KCS |
8,806.4816 |
2.1976 KCS |
2.0639 KCS |
2.3963 KCS |
2.1694 KCS |
| 2021-11-09 |
2.2518 KCS |
4,456.1263 |
2.3092 KCS |
2.1161 KCS |
2.3585 KCS |
2.2164 KCS |
| 2021-11-08 |
2.3804 KCS |
3,939.3991 |
2.5136 KCS |
2.2559 KCS |
2.5136 KCS |
2.4429 KCS |