Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
0.7434 KCS |
10,937.4257 |
0.7060 KCS |
0.6870 KCS |
0.7903 KCS |
0.7359 KCS |
| 2021-06-09 |
0.6936 KCS |
9,494.8593 |
0.6930 KCS |
0.6675 KCS |
0.7215 KCS |
0.7049 KCS |
| 2021-06-08 |
0.7034 KCS |
15,712.1308 |
0.7130 KCS |
0.6637 KCS |
0.7293 KCS |
0.6990 KCS |
| 2021-06-07 |
0.7275 KCS |
11,334.8086 |
0.7314 KCS |
0.7070 KCS |
0.7569 KCS |
0.7192 KCS |
| 2021-06-06 |
0.7266 KCS |
3,804.6103 |
0.7237 KCS |
0.7125 KCS |
0.7375 KCS |
0.7275 KCS |
| 2021-06-05 |
0.7274 KCS |
14,644.8305 |
0.7422 KCS |
0.6967 KCS |
0.7854 KCS |
0.7314 KCS |
| 2021-06-04 |
0.7563 KCS |
18,079.1460 |
0.8067 KCS |
0.6885 KCS |
0.8128 KCS |
0.7262 KCS |
| 2021-06-03 |
0.7655 KCS |
17,589.8790 |
0.8285 KCS |
0.7007 KCS |
0.8390 KCS |
0.7985 KCS |
| 2021-06-02 |
0.8720 KCS |
15,157.8417 |
0.8517 KCS |
0.8310 KCS |
0.9190 KCS |
0.8475 KCS |
| 2021-06-01 |
0.8645 KCS |
10,138.8035 |
0.8651 KCS |
0.8361 KCS |
0.8945 KCS |
0.8463 KCS |
| 2021-05-31 |
0.8696 KCS |
12,025.9645 |
0.9004 KCS |
0.8287 KCS |
0.9270 KCS |
0.8691 KCS |
| 2021-05-30 |
0.8820 KCS |
15,545.5027 |
0.8440 KCS |
0.8165 KCS |
0.9490 KCS |
0.9072 KCS |
| 2021-05-29 |
0.8478 KCS |
17,755.7065 |
0.8795 KCS |
0.8258 KCS |
0.8918 KCS |
0.8345 KCS |
| 2021-05-28 |
0.8651 KCS |
24,346.8088 |
0.8800 KCS |
0.8239 KCS |
0.9196 KCS |
0.8652 KCS |
| 2021-05-27 |
0.9233 KCS |
23,671.4878 |
0.9752 KCS |
0.8555 KCS |
0.9790 KCS |
0.8650 KCS |
| 2021-05-26 |
0.9874 KCS |
39,006.1912 |
0.9604 KCS |
0.9101 KCS |
1.0824 KCS |
0.9847 KCS |
| 2021-05-25 |
0.9199 KCS |
50,793.3366 |
0.9218 KCS |
0.7886 KCS |
1.0149 KCS |
0.9504 KCS |
| 2021-05-24 |
0.9039 KCS |
71,194.9860 |
0.6928 KCS |
0.6772 KCS |
1.0591 KCS |
0.9817 KCS |
| 2021-05-23 |
0.8926 KCS |
64,602.4041 |
0.9498 KCS |
0.6851 KCS |
1.0191 KCS |
0.7496 KCS |
| 2021-05-22 |
1.1061 KCS |
22,300.5801 |
1.1683 KCS |
0.9527 KCS |
1.1973 KCS |
0.9527 KCS |
| 2021-05-21 |
1.2467 KCS |
23,376.3498 |
1.2843 KCS |
1.1387 KCS |
1.3774 KCS |
1.1636 KCS |
| 2021-05-20 |
1.3457 KCS |
36,306.5805 |
1.4850 KCS |
1.2230 KCS |
1.5544 KCS |
1.2633 KCS |
| 2021-05-19 |
1.6747 KCS |
42,039.0752 |
1.4860 KCS |
1.4563 KCS |
2.1422 KCS |
1.4992 KCS |
| 2021-05-18 |
1.4656 KCS |
8,005.9749 |
1.4648 KCS |
1.3951 KCS |
1.5729 KCS |
1.5018 KCS |
| 2021-05-17 |
1.4634 KCS |
7,919.1876 |
1.4498 KCS |
1.4027 KCS |
1.5229 KCS |
1.4892 KCS |
| 2021-05-16 |
1.4408 KCS |
8,815.7995 |
1.3500 KCS |
1.3387 KCS |
1.5251 KCS |
1.4880 KCS |
| 2021-05-15 |
1.3621 KCS |
4,544.1405 |
1.3763 KCS |
1.3316 KCS |
1.3979 KCS |
1.3420 KCS |
| 2021-05-14 |
1.3498 KCS |
6,935.7784 |
1.4102 KCS |
1.2953 KCS |
1.4140 KCS |
1.3714 KCS |
| 2021-05-13 |
1.3465 KCS |
14,738.8377 |
1.3169 KCS |
1.2629 KCS |
1.4589 KCS |
1.4141 KCS |
| 2021-05-12 |
1.2950 KCS |
12,211.0388 |
1.2358 KCS |
1.1847 KCS |
1.3952 KCS |
1.3002 KCS |
| 2021-05-11 |
1.2750 KCS |
10,301.4424 |
1.3384 KCS |
1.1417 KCS |
1.3612 KCS |
1.2426 KCS |
| 2021-05-10 |
1.3390 KCS |
10,892.4540 |
1.2775 KCS |
1.2445 KCS |
1.4397 KCS |
1.3387 KCS |
| 2021-05-09 |
1.3078 KCS |
7,271.7626 |
1.3377 KCS |
1.2000 KCS |
1.3785 KCS |
1.2775 KCS |
| 2021-05-08 |
1.3090 KCS |
16,450.7277 |
1.2812 KCS |
1.2363 KCS |
1.4200 KCS |
1.3443 KCS |
| 2021-05-07 |
1.2215 KCS |
10,230.8575 |
1.1894 KCS |
1.1688 KCS |
1.3110 KCS |
1.2812 KCS |
| 2021-05-06 |
1.1779 KCS |
5,908.7609 |
1.1584 KCS |
1.1323 KCS |
1.2208 KCS |
1.1898 KCS |
| 2021-05-05 |
1.1973 KCS |
8,422.3106 |
1.1920 KCS |
1.1433 KCS |
1.3111 KCS |
1.1643 KCS |
| 2021-05-04 |
1.1418 KCS |
8,370.3820 |
1.0990 KCS |
1.0600 KCS |
1.2051 KCS |
1.1920 KCS |
| 2021-05-03 |
1.1829 KCS |
10,779.6858 |
1.1557 KCS |
1.0900 KCS |
1.2601 KCS |
1.1002 KCS |
| 2021-05-02 |
1.1606 KCS |
5,184.3283 |
1.0953 KCS |
1.0873 KCS |
1.2173 KCS |
1.1501 KCS |
| 2021-05-01 |
1.0950 KCS |
6,162.4260 |
1.1451 KCS |
1.0484 KCS |
1.1492 KCS |
1.0950 KCS |
| 2021-04-30 |
1.1484 KCS |
7,878.8786 |
1.2045 KCS |
1.0731 KCS |
1.2123 KCS |
1.1507 KCS |
| 2021-04-29 |
1.2626 KCS |
5,886.3764 |
1.2928 KCS |
1.2051 KCS |
1.3927 KCS |
1.2056 KCS |
| 2021-04-28 |
1.3289 KCS |
7,225.0988 |
1.3223 KCS |
1.2705 KCS |
1.4147 KCS |
1.2931 KCS |
| 2021-04-27 |
1.3888 KCS |
9,588.7208 |
1.3378 KCS |
1.2778 KCS |
1.5320 KCS |
1.3221 KCS |
| 2021-04-26 |
1.4290 KCS |
23,931.2908 |
1.6979 KCS |
1.2000 KCS |
1.7169 KCS |
1.3391 KCS |
| 2021-04-25 |
1.5961 KCS |
45,635.4161 |
1.4459 KCS |
1.4350 KCS |
1.8000 KCS |
1.6979 KCS |
| 2021-04-24 |
1.3656 KCS |
14,154.2122 |
1.2469 KCS |
1.2258 KCS |
1.5343 KCS |
1.4458 KCS |
| 2021-04-23 |
1.2315 KCS |
25,672.1095 |
1.1483 KCS |
1.1172 KCS |
1.4089 KCS |
1.2473 KCS |
| 2021-04-22 |
1.0552 KCS |
5,072.8893 |
1.0596 KCS |
1.0199 KCS |
1.1041 KCS |
1.0702 KCS |