Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-30 |
1.0640 KCS |
8,883.7417 |
1.1381 KCS |
0.9887 KCS |
1.1466 KCS |
1.0610 KCS |
| 2021-07-29 |
1.1747 KCS |
15,537.5191 |
1.1564 KCS |
1.1265 KCS |
1.2509 KCS |
1.1346 KCS |
| 2021-07-28 |
1.0667 KCS |
15,863.8456 |
0.9940 KCS |
0.9577 KCS |
1.1494 KCS |
1.1424 KCS |
| 2021-07-27 |
0.9290 KCS |
9,838.0308 |
0.8904 KCS |
0.8558 KCS |
0.9825 KCS |
0.9789 KCS |
| 2021-07-26 |
0.8929 KCS |
20,513.9489 |
0.8536 KCS |
0.8010 KCS |
0.9726 KCS |
0.8895 KCS |
| 2021-07-25 |
0.8503 KCS |
8,969.5051 |
0.8574 KCS |
0.8264 KCS |
0.8758 KCS |
0.8599 KCS |
| 2021-07-24 |
0.8266 KCS |
11,677.6107 |
0.8086 KCS |
0.7834 KCS |
0.8619 KCS |
0.8452 KCS |
| 2021-07-23 |
0.7617 KCS |
7,596.0037 |
0.7544 KCS |
0.7360 KCS |
0.8304 KCS |
0.8068 KCS |
| 2021-07-22 |
0.7350 KCS |
7,700.9084 |
0.6953 KCS |
0.6861 KCS |
0.7662 KCS |
0.7628 KCS |
| 2021-07-21 |
0.6713 KCS |
11,842.2322 |
0.7011 KCS |
0.6033 KCS |
0.7073 KCS |
0.6847 KCS |
| 2021-07-20 |
0.6670 KCS |
9,217.1007 |
0.6423 KCS |
0.6339 KCS |
0.6987 KCS |
0.6968 KCS |
| 2021-07-19 |
0.6419 KCS |
8,633.6235 |
0.6169 KCS |
0.6151 KCS |
0.6711 KCS |
0.6440 KCS |
| 2021-07-18 |
0.6400 KCS |
5,583.4670 |
0.6352 KCS |
0.6151 KCS |
0.6640 KCS |
0.6240 KCS |
| 2021-07-17 |
0.6598 KCS |
7,390.2948 |
0.6765 KCS |
0.6340 KCS |
0.6987 KCS |
0.6475 KCS |
| 2021-07-16 |
0.6459 KCS |
16,547.7791 |
0.6129 KCS |
0.6008 KCS |
0.6877 KCS |
0.6796 KCS |
| 2021-07-15 |
0.6179 KCS |
8,333.8354 |
0.5845 KCS |
0.5838 KCS |
0.6363 KCS |
0.6129 KCS |
| 2021-07-14 |
0.6121 KCS |
13,468.8928 |
0.6322 KCS |
0.5645 KCS |
0.6695 KCS |
0.5808 KCS |
| 2021-07-13 |
0.6252 KCS |
5,944.6274 |
0.6189 KCS |
0.5970 KCS |
0.6467 KCS |
0.6156 KCS |
| 2021-07-12 |
0.6119 KCS |
8,625.1508 |
0.6064 KCS |
0.5758 KCS |
0.6579 KCS |
0.6221 KCS |
| 2021-07-11 |
0.6266 KCS |
6,398.6308 |
0.6201 KCS |
0.5596 KCS |
0.6706 KCS |
0.6210 KCS |
| 2021-07-10 |
0.6261 KCS |
8,967.6703 |
0.6360 KCS |
0.5814 KCS |
0.6750 KCS |
0.6200 KCS |
| 2021-07-09 |
0.6067 KCS |
20,391.2155 |
0.5283 KCS |
0.5237 KCS |
0.6827 KCS |
0.6388 KCS |
| 2021-07-08 |
0.5773 KCS |
18,325.8506 |
0.5412 KCS |
0.5263 KCS |
0.6219 KCS |
0.5263 KCS |
| 2021-07-07 |
0.5181 KCS |
22,024.3411 |
0.4627 KCS |
0.4627 KCS |
0.5794 KCS |
0.5319 KCS |
| 2021-07-06 |
0.5639 KCS |
27,884.3758 |
0.6467 KCS |
0.4540 KCS |
0.6622 KCS |
0.4545 KCS |
| 2021-07-05 |
0.7102 KCS |
15,956.6568 |
0.7696 KCS |
0.6310 KCS |
0.7806 KCS |
0.6665 KCS |
| 2021-07-04 |
0.7921 KCS |
5,096.6676 |
0.7900 KCS |
0.7762 KCS |
0.8097 KCS |
0.7762 KCS |
| 2021-07-03 |
0.7936 KCS |
3,265.7273 |
0.7954 KCS |
0.7771 KCS |
0.8100 KCS |
0.7835 KCS |
| 2021-07-02 |
0.8122 KCS |
5,635.0674 |
0.8330 KCS |
0.7828 KCS |
0.8503 KCS |
0.8040 KCS |
| 2021-07-01 |
0.8433 KCS |
10,248.4670 |
0.8848 KCS |
0.8102 KCS |
0.8859 KCS |
0.8339 KCS |
| 2021-06-30 |
0.8452 KCS |
12,782.2290 |
0.8158 KCS |
0.7957 KCS |
0.9018 KCS |
0.8764 KCS |
| 2021-06-29 |
0.7933 KCS |
9,757.1208 |
0.7671 KCS |
0.7366 KCS |
0.8393 KCS |
0.8170 KCS |
| 2021-06-28 |
0.7386 KCS |
9,982.5777 |
0.7491 KCS |
0.7080 KCS |
0.7785 KCS |
0.7731 KCS |
| 2021-06-27 |
0.7555 KCS |
5,017.7958 |
0.7735 KCS |
0.7330 KCS |
0.7800 KCS |
0.7623 KCS |
| 2021-06-26 |
0.7740 KCS |
9,323.0843 |
0.7729 KCS |
0.7486 KCS |
0.8026 KCS |
0.7769 KCS |
| 2021-06-25 |
0.7744 KCS |
33,801.8570 |
0.7831 KCS |
0.7418 KCS |
0.8071 KCS |
0.7840 KCS |
| 2021-06-24 |
0.7974 KCS |
10,448.2292 |
0.7677 KCS |
0.7529 KCS |
0.8502 KCS |
0.7762 KCS |
| 2021-06-23 |
0.7912 KCS |
15,520.9295 |
0.7560 KCS |
0.7509 KCS |
0.8694 KCS |
0.7618 KCS |
| 2021-06-22 |
0.8170 KCS |
28,310.5010 |
0.7767 KCS |
0.7421 KCS |
0.9182 KCS |
0.7525 KCS |
| 2021-06-21 |
0.7695 KCS |
14,159.6703 |
0.7408 KCS |
0.7384 KCS |
0.7945 KCS |
0.7776 KCS |
| 2021-06-20 |
0.7396 KCS |
8,305.1657 |
0.7155 KCS |
0.7105 KCS |
0.7642 KCS |
0.7376 KCS |
| 2021-06-19 |
0.7197 KCS |
6,444.3389 |
0.7221 KCS |
0.7044 KCS |
0.7384 KCS |
0.7161 KCS |
| 2021-06-18 |
0.7104 KCS |
13,488.5536 |
0.6918 KCS |
0.6664 KCS |
0.7528 KCS |
0.7204 KCS |
| 2021-06-17 |
0.6943 KCS |
5,364.5379 |
0.7109 KCS |
0.6668 KCS |
0.7192 KCS |
0.6937 KCS |
| 2021-06-16 |
0.7179 KCS |
7,544.8039 |
0.7520 KCS |
0.6791 KCS |
0.7538 KCS |
0.7112 KCS |
| 2021-06-15 |
0.7456 KCS |
10,827.2998 |
0.7157 KCS |
0.7038 KCS |
0.7798 KCS |
0.7564 KCS |
| 2021-06-14 |
0.7039 KCS |
5,490.2641 |
0.6989 KCS |
0.6765 KCS |
0.7283 KCS |
0.7119 KCS |
| 2021-06-13 |
0.6937 KCS |
4,371.1642 |
0.6858 KCS |
0.6771 KCS |
0.7124 KCS |
0.7057 KCS |
| 2021-06-12 |
0.7110 KCS |
10,033.5576 |
0.7006 KCS |
0.6705 KCS |
0.7389 KCS |
0.6918 KCS |
| 2021-06-11 |
0.7375 KCS |
7,248.6125 |
0.7588 KCS |
0.6925 KCS |
0.7808 KCS |
0.7023 KCS |