Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
2.9969 KCS |
1,430.3415 |
2.9823 KCS |
2.9314 KCS |
3.0675 KCS |
2.9548 KCS |
| 2021-09-17 |
3.0553 KCS |
1,919.9374 |
3.1439 KCS |
2.9340 KCS |
3.2531 KCS |
3.0097 KCS |
| 2021-09-16 |
3.1408 KCS |
2,540.5847 |
2.9687 KCS |
2.9059 KCS |
3.2844 KCS |
3.1501 KCS |
| 2021-09-15 |
2.9908 KCS |
2,144.6300 |
2.9549 KCS |
2.9064 KCS |
3.0980 KCS |
2.9714 KCS |
| 2021-09-14 |
3.0134 KCS |
3,879.1385 |
3.1629 KCS |
2.9132 KCS |
3.2228 KCS |
2.9200 KCS |
| 2021-09-13 |
3.2184 KCS |
3,785.2181 |
3.3600 KCS |
3.0710 KCS |
3.3832 KCS |
3.1400 KCS |
| 2021-09-12 |
3.3874 KCS |
2,845.6173 |
3.2755 KCS |
3.2200 KCS |
3.6069 KCS |
3.3408 KCS |
| 2021-09-11 |
3.5092 KCS |
4,789.2141 |
3.8870 KCS |
3.2045 KCS |
3.9912 KCS |
3.3531 KCS |
| 2021-09-10 |
3.2191 KCS |
15,476.5864 |
2.5418 KCS |
2.5418 KCS |
3.9406 KCS |
3.9020 KCS |
| 2021-09-09 |
2.4697 KCS |
6,085.5343 |
2.4500 KCS |
2.3386 KCS |
2.6165 KCS |
2.4971 KCS |
| 2021-09-08 |
2.4125 KCS |
8,226.1011 |
2.2550 KCS |
2.1953 KCS |
2.7095 KCS |
2.4418 KCS |
| 2021-09-07 |
2.1345 KCS |
11,787.1118 |
2.1869 KCS |
1.8637 KCS |
2.3369 KCS |
2.2293 KCS |
| 2021-09-06 |
2.2634 KCS |
4,972.5209 |
2.4448 KCS |
2.1125 KCS |
2.4869 KCS |
2.1773 KCS |
| 2021-09-05 |
2.3949 KCS |
2,531.3609 |
2.2850 KCS |
2.2536 KCS |
2.4989 KCS |
2.4654 KCS |
| 2021-09-04 |
2.2672 KCS |
1,747.4683 |
2.2388 KCS |
2.2179 KCS |
2.3219 KCS |
2.2920 KCS |
| 2021-09-03 |
2.3211 KCS |
2,976.5681 |
2.3600 KCS |
2.2270 KCS |
2.4126 KCS |
2.2723 KCS |
| 2021-09-02 |
2.3059 KCS |
4,659.6675 |
2.2135 KCS |
2.1950 KCS |
2.4930 KCS |
2.3688 KCS |
| 2021-09-01 |
2.3084 KCS |
3,424.8256 |
2.3715 KCS |
2.1584 KCS |
2.3960 KCS |
2.1925 KCS |
| 2021-08-31 |
2.4963 KCS |
7,122.3432 |
2.5192 KCS |
2.3284 KCS |
2.6887 KCS |
2.3784 KCS |
| 2021-08-30 |
2.5370 KCS |
5,820.2505 |
2.4938 KCS |
2.4282 KCS |
2.6800 KCS |
2.4915 KCS |
| 2021-08-29 |
2.6058 KCS |
4,186.2182 |
2.5891 KCS |
2.4794 KCS |
2.7395 KCS |
2.4794 KCS |
| 2021-08-28 |
2.5194 KCS |
6,115.5332 |
2.4433 KCS |
2.3334 KCS |
2.6963 KCS |
2.5829 KCS |
| 2021-08-27 |
2.3804 KCS |
7,747.4569 |
2.1680 KCS |
2.1550 KCS |
2.5515 KCS |
2.4379 KCS |
| 2021-08-26 |
2.1558 KCS |
5,107.0966 |
2.1842 KCS |
2.0450 KCS |
2.2533 KCS |
2.2040 KCS |
| 2021-08-25 |
2.2791 KCS |
6,597.4151 |
2.3529 KCS |
2.1200 KCS |
2.3810 KCS |
2.2064 KCS |
| 2021-08-24 |
2.3965 KCS |
7,972.4494 |
2.1800 KCS |
2.1787 KCS |
2.5710 KCS |
2.3706 KCS |
| 2021-08-23 |
2.1557 KCS |
4,594.0312 |
2.2766 KCS |
1.9836 KCS |
2.3729 KCS |
2.1596 KCS |
| 2021-08-22 |
2.2574 KCS |
2,541.9531 |
2.3273 KCS |
2.1879 KCS |
2.3645 KCS |
2.2418 KCS |
| 2021-08-21 |
2.3589 KCS |
2,979.0521 |
2.4750 KCS |
2.2607 KCS |
2.4903 KCS |
2.3391 KCS |
| 2021-08-20 |
2.5271 KCS |
5,573.7659 |
2.6455 KCS |
2.2533 KCS |
2.7300 KCS |
2.5113 KCS |
| 2021-08-19 |
2.8670 KCS |
7,681.1226 |
2.8844 KCS |
2.6262 KCS |
3.1916 KCS |
2.6456 KCS |
| 2021-08-18 |
2.5165 KCS |
10,151.6663 |
2.3720 KCS |
2.1737 KCS |
2.7667 KCS |
2.7185 KCS |
| 2021-08-17 |
2.2297 KCS |
8,640.7690 |
1.9499 KCS |
1.8837 KCS |
2.5013 KCS |
2.4540 KCS |
| 2021-08-16 |
1.8715 KCS |
9,916.2382 |
1.6549 KCS |
1.6520 KCS |
2.0271 KCS |
1.9631 KCS |
| 2021-08-15 |
1.6036 KCS |
5,296.7356 |
1.4956 KCS |
1.4642 KCS |
1.6998 KCS |
1.6621 KCS |
| 2021-08-14 |
1.4925 KCS |
3,185.1218 |
1.5012 KCS |
1.4551 KCS |
1.5190 KCS |
1.4812 KCS |
| 2021-08-13 |
1.4889 KCS |
2,176.4414 |
1.4906 KCS |
1.4644 KCS |
1.5316 KCS |
1.5018 KCS |
| 2021-08-12 |
1.4708 KCS |
3,288.7515 |
1.4714 KCS |
1.4276 KCS |
1.5100 KCS |
1.4751 KCS |
| 2021-08-11 |
1.4756 KCS |
5,261.4550 |
1.4748 KCS |
1.4370 KCS |
1.5234 KCS |
1.4681 KCS |
| 2021-08-10 |
1.4029 KCS |
6,468.4385 |
1.3025 KCS |
1.2763 KCS |
1.5322 KCS |
1.4706 KCS |
| 2021-08-09 |
1.3007 KCS |
4,972.1789 |
1.3000 KCS |
1.2720 KCS |
1.3534 KCS |
1.3092 KCS |
| 2021-08-08 |
1.3043 KCS |
5,029.4224 |
1.3392 KCS |
1.2721 KCS |
1.3520 KCS |
1.2972 KCS |
| 2021-08-07 |
1.3756 KCS |
7,509.2297 |
1.3880 KCS |
1.3157 KCS |
1.4662 KCS |
1.3318 KCS |
| 2021-08-06 |
1.4132 KCS |
3,770.0044 |
1.4137 KCS |
1.3648 KCS |
1.4838 KCS |
1.3983 KCS |
| 2021-08-05 |
1.4030 KCS |
4,571.4744 |
1.3938 KCS |
1.3634 KCS |
1.4436 KCS |
1.4146 KCS |
| 2021-08-04 |
1.3675 KCS |
11,329.7767 |
1.4007 KCS |
1.2591 KCS |
1.4711 KCS |
1.3987 KCS |
| 2021-08-03 |
1.3628 KCS |
10,168.8585 |
1.2429 KCS |
1.2188 KCS |
1.4589 KCS |
1.3786 KCS |
| 2021-08-02 |
1.1695 KCS |
9,088.8003 |
1.1929 KCS |
1.1141 KCS |
1.2550 KCS |
1.2338 KCS |
| 2021-08-01 |
1.1125 KCS |
9,392.7615 |
1.0465 KCS |
1.0327 KCS |
1.2271 KCS |
1.1431 KCS |
| 2021-07-31 |
1.0785 KCS |
7,367.1568 |
1.0741 KCS |
1.0292 KCS |
1.1268 KCS |
1.0623 KCS |