Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
2.6660 KCS |
2,262.7537 |
2.7400 KCS |
2.6056 KCS |
2.7618 KCS |
2.6458 KCS |
| 2021-11-06 |
2.6615 KCS |
1,255.1391 |
2.6550 KCS |
2.5967 KCS |
2.7450 KCS |
2.7363 KCS |
| 2021-11-05 |
2.7389 KCS |
3,061.5103 |
2.8202 KCS |
2.6119 KCS |
2.8712 KCS |
2.6430 KCS |
| 2021-11-04 |
2.6155 KCS |
4,264.8158 |
2.4619 KCS |
2.4575 KCS |
2.8729 KCS |
2.8729 KCS |
| 2021-11-03 |
2.4958 KCS |
3,090.0346 |
2.3369 KCS |
2.2778 KCS |
2.6418 KCS |
2.5219 KCS |
| 2021-11-02 |
2.3367 KCS |
2,069.7255 |
2.4091 KCS |
2.2769 KCS |
2.4400 KCS |
2.3274 KCS |
| 2021-11-01 |
2.3794 KCS |
2,055.7227 |
2.3680 KCS |
2.3286 KCS |
2.4250 KCS |
2.3676 KCS |
| 2021-10-31 |
2.4251 KCS |
1,496.7716 |
2.4529 KCS |
2.3615 KCS |
2.5096 KCS |
2.4339 KCS |
| 2021-10-30 |
2.4147 KCS |
1,230.8021 |
2.4449 KCS |
2.3738 KCS |
2.4630 KCS |
2.4207 KCS |
| 2021-10-29 |
2.4936 KCS |
2,708.8987 |
2.4900 KCS |
2.4080 KCS |
2.5976 KCS |
2.4119 KCS |
| 2021-10-28 |
2.5197 KCS |
2,357.1334 |
2.6224 KCS |
2.4163 KCS |
2.6610 KCS |
2.5202 KCS |
| 2021-10-27 |
2.5917 KCS |
4,277.6619 |
2.6400 KCS |
2.4247 KCS |
2.6902 KCS |
2.6242 KCS |
| 2021-10-26 |
2.5830 KCS |
3,286.5508 |
2.3985 KCS |
2.3985 KCS |
2.7632 KCS |
2.6669 KCS |
| 2021-10-25 |
2.5182 KCS |
2,738.0052 |
2.6248 KCS |
2.3969 KCS |
2.6371 KCS |
2.4191 KCS |
| 2021-10-24 |
2.6935 KCS |
987.5511 |
2.7419 KCS |
2.5968 KCS |
2.7978 KCS |
2.6290 KCS |
| 2021-10-23 |
2.8528 KCS |
1,920.1317 |
2.9723 KCS |
2.7339 KCS |
2.9954 KCS |
2.7645 KCS |
| 2021-10-22 |
2.9891 KCS |
3,320.9157 |
2.8943 KCS |
2.8059 KCS |
3.1147 KCS |
3.0600 KCS |
| 2021-10-21 |
2.8694 KCS |
3,281.2105 |
2.8523 KCS |
2.7974 KCS |
2.9475 KCS |
2.8427 KCS |
| 2021-10-20 |
2.7377 KCS |
3,332.1324 |
2.6875 KCS |
2.6373 KCS |
2.9500 KCS |
2.8976 KCS |
| 2021-10-19 |
2.7003 KCS |
2,575.7765 |
2.7749 KCS |
2.5543 KCS |
2.8125 KCS |
2.6874 KCS |
| 2021-10-18 |
2.7718 KCS |
1,710.0371 |
2.7399 KCS |
2.7200 KCS |
2.8469 KCS |
2.7480 KCS |
| 2021-10-17 |
2.8040 KCS |
1,604.1464 |
2.8445 KCS |
2.7322 KCS |
2.8870 KCS |
2.7691 KCS |
| 2021-10-16 |
2.9032 KCS |
1,480.1606 |
2.9870 KCS |
2.8176 KCS |
3.0046 KCS |
2.8566 KCS |
| 2021-10-15 |
3.0580 KCS |
1,690.3023 |
3.1273 KCS |
2.9669 KCS |
3.1567 KCS |
2.9669 KCS |
| 2021-10-14 |
3.2287 KCS |
1,891.7403 |
3.1299 KCS |
3.0918 KCS |
3.3624 KCS |
3.1230 KCS |
| 2021-10-13 |
3.1930 KCS |
2,467.5640 |
3.3510 KCS |
3.0351 KCS |
3.4195 KCS |
3.1208 KCS |
| 2021-10-12 |
3.2874 KCS |
2,118.7629 |
3.3610 KCS |
3.1357 KCS |
3.4251 KCS |
3.3702 KCS |
| 2021-10-11 |
3.3374 KCS |
1,480.6540 |
3.4600 KCS |
3.2206 KCS |
3.5106 KCS |
3.3431 KCS |
| 2021-10-10 |
3.5584 KCS |
1,606.8510 |
3.5946 KCS |
3.4020 KCS |
3.6160 KCS |
3.4618 KCS |
| 2021-10-09 |
3.6924 KCS |
1,151.1372 |
3.7162 KCS |
3.5994 KCS |
3.7967 KCS |
3.6191 KCS |
| 2021-10-08 |
4.0635 KCS |
2,797.0800 |
4.1199 KCS |
3.7418 KCS |
4.3217 KCS |
3.7640 KCS |
| 2021-10-07 |
3.9554 KCS |
4,239.1520 |
3.6937 KCS |
3.6425 KCS |
4.1655 KCS |
4.0105 KCS |
| 2021-10-06 |
3.8619 KCS |
2,600.1376 |
4.0207 KCS |
3.6717 KCS |
4.0382 KCS |
3.6845 KCS |
| 2021-10-05 |
4.1375 KCS |
4,301.2041 |
4.3562 KCS |
3.9900 KCS |
4.3826 KCS |
4.0527 KCS |
| 2021-10-04 |
4.3682 KCS |
6,346.9682 |
3.9376 KCS |
3.8881 KCS |
4.6000 KCS |
4.4790 KCS |
| 2021-10-03 |
4.0347 KCS |
4,145.2652 |
3.8442 KCS |
3.8442 KCS |
4.2243 KCS |
3.9661 KCS |
| 2021-10-02 |
3.6289 KCS |
2,939.0716 |
3.4553 KCS |
3.4351 KCS |
3.8228 KCS |
3.8191 KCS |
| 2021-10-01 |
3.6474 KCS |
2,567.4626 |
3.8531 KCS |
3.4384 KCS |
3.8531 KCS |
3.5063 KCS |
| 2021-09-30 |
3.5872 KCS |
4,317.8090 |
3.3991 KCS |
3.3991 KCS |
3.8635 KCS |
3.8157 KCS |
| 2021-09-29 |
3.4658 KCS |
3,655.6682 |
3.4087 KCS |
3.3779 KCS |
3.5849 KCS |
3.4047 KCS |
| 2021-09-28 |
3.4545 KCS |
5,210.6075 |
3.5813 KCS |
3.3167 KCS |
3.6376 KCS |
3.4446 KCS |
| 2021-09-27 |
3.5323 KCS |
5,073.0821 |
3.2530 KCS |
3.2066 KCS |
3.7757 KCS |
3.5903 KCS |
| 2021-09-26 |
3.4196 KCS |
4,324.0809 |
3.5626 KCS |
3.2550 KCS |
3.5789 KCS |
3.2991 KCS |
| 2021-09-25 |
3.5808 KCS |
5,306.2955 |
3.7442 KCS |
3.4680 KCS |
3.7919 KCS |
3.6220 KCS |
| 2021-09-24 |
3.4921 KCS |
9,422.7645 |
3.2991 KCS |
3.2378 KCS |
3.8000 KCS |
3.6982 KCS |
| 2021-09-23 |
3.2505 KCS |
4,724.0626 |
3.1837 KCS |
3.1135 KCS |
3.4370 KCS |
3.3211 KCS |
| 2021-09-22 |
2.8745 KCS |
6,011.9666 |
2.6835 KCS |
2.6689 KCS |
3.1955 KCS |
3.1384 KCS |
| 2021-09-21 |
2.7264 KCS |
8,270.7064 |
2.8055 KCS |
2.6000 KCS |
2.8568 KCS |
2.6785 KCS |
| 2021-09-20 |
2.7878 KCS |
8,772.8942 |
2.8390 KCS |
2.6569 KCS |
2.9144 KCS |
2.7517 KCS |
| 2021-09-19 |
2.9583 KCS |
3,621.8553 |
2.9595 KCS |
2.7922 KCS |
3.0907 KCS |
2.8362 KCS |