Identifier on Kucoin: LUNA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
1.0210 KCS |
11,540.5932 |
1.0102 KCS |
0.9711 KCS |
1.0773 KCS |
1.0199 KCS |
| 2021-04-20 |
1.1000 KCS |
15,525.5853 |
1.1345 KCS |
0.9670 KCS |
1.1994 KCS |
1.0402 KCS |
| 2021-04-19 |
1.0637 KCS |
23,917.1299 |
0.9498 KCS |
0.8950 KCS |
1.2583 KCS |
1.1491 KCS |
| 2021-04-18 |
1.1898 KCS |
58,664.6191 |
1.2031 KCS |
1.0103 KCS |
1.3008 KCS |
1.0163 KCS |
| 2021-04-17 |
1.1849 KCS |
16,921.8771 |
1.1218 KCS |
1.1204 KCS |
1.2482 KCS |
1.2068 KCS |
| 2021-04-16 |
1.1953 KCS |
95,051.0130 |
1.0690 KCS |
1.0382 KCS |
1.3988 KCS |
1.0640 KCS |
| 2021-04-15 |
1.0074 KCS |
15,535.0836 |
0.9140 KCS |
0.8821 KCS |
1.0985 KCS |
1.0709 KCS |
| 2021-04-14 |
0.9197 KCS |
19,585.7224 |
0.9668 KCS |
0.8693 KCS |
1.0154 KCS |
0.9179 KCS |
| 2021-04-13 |
0.9199 KCS |
29,925.3626 |
0.7907 KCS |
0.7773 KCS |
1.0140 KCS |
0.9632 KCS |
| 2021-04-12 |
0.7935 KCS |
14,324.8725 |
0.8079 KCS |
0.7549 KCS |
0.8852 KCS |
0.7894 KCS |
| 2021-04-11 |
0.9045 KCS |
19,156.8970 |
0.8816 KCS |
0.8020 KCS |
1.0044 KCS |
0.8053 KCS |
| 2021-04-10 |
0.8467 KCS |
26,205.6331 |
0.9239 KCS |
0.7543 KCS |
0.9508 KCS |
0.8642 KCS |
| 2021-04-09 |
1.0511 KCS |
25,407.4961 |
1.1442 KCS |
0.9211 KCS |
1.3108 KCS |
0.9695 KCS |
| 2021-04-08 |
1.2893 KCS |
9,295.8710 |
1.4780 KCS |
1.1307 KCS |
1.5020 KCS |
1.1764 KCS |
| 2021-04-07 |
1.4563 KCS |
23,118.6315 |
1.5045 KCS |
1.2036 KCS |
1.7905 KCS |
1.3576 KCS |
| 2021-04-06 |
1.7720 KCS |
11,545.5431 |
1.8638 KCS |
1.6012 KCS |
2.0119 KCS |
1.6019 KCS |
| 2021-04-05 |
2.1808 KCS |
8,211.3980 |
2.4577 KCS |
1.9527 KCS |
2.5833 KCS |
1.9566 KCS |
| 2021-04-04 |
2.6683 KCS |
3,605.3783 |
2.7921 KCS |
2.4223 KCS |
2.9031 KCS |
2.4966 KCS |
| 2021-04-03 |
2.6053 KCS |
3,529.8511 |
2.5699 KCS |
2.4694 KCS |
2.7872 KCS |
2.7699 KCS |
| 2021-04-02 |
2.7711 KCS |
5,098.6487 |
2.8586 KCS |
2.5207 KCS |
3.0141 KCS |
2.5996 KCS |
| 2021-04-01 |
3.1958 KCS |
7,187.2165 |
3.5754 KCS |
2.8281 KCS |
3.6075 KCS |
2.8707 KCS |
| 2021-03-31 |
3.6456 KCS |
11,586.0568 |
3.5964 KCS |
3.5000 KCS |
3.7650 KCS |
3.5653 KCS |
| 2021-03-30 |
3.6144 KCS |
6,210.8885 |
3.6960 KCS |
3.5061 KCS |
3.7100 KCS |
3.6032 KCS |
| 2021-03-29 |
3.7421 KCS |
8,194.9154 |
3.7528 KCS |
3.6633 KCS |
3.8200 KCS |
3.7437 KCS |
| 2021-03-28 |
3.7955 KCS |
6,245.8608 |
3.8230 KCS |
3.7100 KCS |
3.8700 KCS |
3.7408 KCS |
| 2021-03-27 |
3.8019 KCS |
8,559.4088 |
3.7048 KCS |
3.6800 KCS |
3.9317 KCS |
3.8414 KCS |
| 2021-03-26 |
3.9302 KCS |
8,440.2892 |
3.7336 KCS |
3.7099 KCS |
4.0600 KCS |
3.9619 KCS |
| 2021-03-25 |
3.6837 KCS |
13,433.7849 |
3.6431 KCS |
3.5834 KCS |
3.8150 KCS |
3.6837 KCS |
| 2021-03-24 |
3.5704 KCS |
18,430.9200 |
3.4551 KCS |
3.2760 KCS |
3.7566 KCS |
3.5749 KCS |
| 2021-03-23 |
3.7988 KCS |
21,540.8873 |
3.9292 KCS |
3.4450 KCS |
4.1300 KCS |
3.5087 KCS |
| 2021-03-22 |
4.1252 KCS |
19,316.5439 |
4.3877 KCS |
3.8500 KCS |
4.4150 KCS |
3.9900 KCS |
| 2021-03-21 |
4.3937 KCS |
6,941.8146 |
4.2498 KCS |
4.2425 KCS |
4.6218 KCS |
4.3613 KCS |
| 2021-03-20 |
4.0311 KCS |
5,514.3963 |
4.0149 KCS |
3.9231 KCS |
4.1568 KCS |
4.1197 KCS |
| 2021-03-19 |
4.2659 KCS |
13,449.3746 |
4.0048 KCS |
3.9266 KCS |
4.5567 KCS |
4.0293 KCS |
| 2021-03-18 |
3.8252 KCS |
8,247.6346 |
3.8831 KCS |
3.5850 KCS |
4.0362 KCS |
4.0362 KCS |
| 2021-03-17 |
4.0216 KCS |
10,808.3705 |
4.2861 KCS |
3.7433 KCS |
4.3033 KCS |
3.8483 KCS |
| 2021-03-16 |
4.0034 KCS |
17,698.3644 |
3.5307 KCS |
3.5307 KCS |
4.4950 KCS |
4.2700 KCS |
| 2021-03-15 |
3.3177 KCS |
15,169.8784 |
3.2990 KCS |
3.0701 KCS |
3.4930 KCS |
3.4213 KCS |
| 2021-03-14 |
3.0378 KCS |
10,044.1471 |
2.7937 KCS |
2.7645 KCS |
3.3631 KCS |
3.2939 KCS |
| 2021-03-13 |
2.7425 KCS |
9,063.3804 |
3.0589 KCS |
2.5719 KCS |
3.2250 KCS |
2.6440 KCS |
| 2021-03-12 |
2.6394 KCS |
11,928.6702 |
2.2011 KCS |
2.1656 KCS |
3.0520 KCS |
2.8194 KCS |
| 2021-03-11 |
2.2341 KCS |
6,873.6908 |
2.2759 KCS |
2.1753 KCS |
2.3092 KCS |
2.1790 KCS |
| 2021-03-10 |
2.2246 KCS |
7,022.7193 |
2.2143 KCS |
1.9179 KCS |
2.3292 KCS |
2.2060 KCS |
| 2021-03-09 |
2.2732 KCS |
11,292.1276 |
2.1060 KCS |
2.0772 KCS |
2.4593 KCS |
2.3326 KCS |
| 2021-03-08 |
1.8752 KCS |
10,875.7832 |
1.7635 KCS |
1.6850 KCS |
2.0682 KCS |
2.0336 KCS |
| 2021-03-07 |
1.7860 KCS |
8,040.3210 |
1.9201 KCS |
1.6679 KCS |
1.9338 KCS |
1.7655 KCS |
| 2021-03-06 |
1.9513 KCS |
7,742.4837 |
1.9552 KCS |
1.8775 KCS |
2.0411 KCS |
1.8918 KCS |
| 2021-03-05 |
1.8129 KCS |
7,756.5984 |
1.6415 KCS |
1.6199 KCS |
2.0053 KCS |
1.9182 KCS |
| 2021-03-04 |
1.6167 KCS |
7,754.8245 |
1.4841 KCS |
1.4765 KCS |
1.7623 KCS |
1.7469 KCS |
| 2021-03-03 |
1.5231 KCS |
8,217.3369 |
1.4169 KCS |
1.3959 KCS |
1.7041 KCS |
1.5116 KCS |