Identifier on Kucoin: MJT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
0.0511 KCS |
52,049.0356 |
0.0510 KCS |
0.0505 KCS |
0.0515 KCS |
0.0507 KCS |
| 2022-04-24 |
0.0507 KCS |
49,203.4467 |
0.0506 KCS |
0.0505 KCS |
0.0511 KCS |
0.0508 KCS |
| 2022-04-23 |
0.0506 KCS |
27,480.8031 |
0.0504 KCS |
0.0502 KCS |
0.0509 KCS |
0.0509 KCS |
| 2022-04-22 |
0.0488 KCS |
69,816.7045 |
0.0481 KCS |
0.0476 KCS |
0.0503 KCS |
0.0499 KCS |
| 2022-04-21 |
0.0476 KCS |
79,134.7075 |
0.0474 KCS |
0.0466 KCS |
0.0485 KCS |
0.0484 KCS |
| 2022-04-20 |
0.0484 KCS |
1,093,858.0229 |
0.0488 KCS |
0.0477 KCS |
0.0490 KCS |
0.0477 KCS |
| 2022-04-19 |
0.0493 KCS |
1,718,317.7995 |
0.0489 KCS |
0.0487 KCS |
0.0502 KCS |
0.0494 KCS |
| 2022-04-18 |
0.0487 KCS |
1,952,429.0459 |
0.0487 KCS |
0.0484 KCS |
0.0491 KCS |
0.0491 KCS |
| 2022-04-17 |
0.0489 KCS |
2,064,085.6663 |
0.0493 KCS |
0.0484 KCS |
0.0493 KCS |
0.0484 KCS |
| 2022-04-16 |
0.0498 KCS |
1,628,795.3847 |
0.0499 KCS |
0.0493 KCS |
0.0502 KCS |
0.0495 KCS |
| 2022-04-15 |
0.0505 KCS |
2,151,035.5060 |
0.0508 KCS |
0.0499 KCS |
0.0515 KCS |
0.0500 KCS |
| 2022-04-14 |
0.0509 KCS |
2,157,633.1420 |
0.0508 KCS |
0.0505 KCS |
0.0512 KCS |
0.0508 KCS |
| 2022-04-13 |
0.0508 KCS |
2,004,238.1398 |
0.0508 KCS |
0.0502 KCS |
0.0515 KCS |
0.0507 KCS |
| 2022-04-12 |
0.0506 KCS |
1,909,675.1957 |
0.0507 KCS |
0.0499 KCS |
0.0515 KCS |
0.0513 KCS |
| 2022-04-11 |
0.0517 KCS |
1,994,528.8906 |
0.0518 KCS |
0.0508 KCS |
0.0526 KCS |
0.0508 KCS |
| 2022-04-10 |
0.0512 KCS |
1,899,897.0115 |
0.0510 KCS |
0.0506 KCS |
0.0519 KCS |
0.0518 KCS |
| 2022-04-09 |
0.0523 KCS |
2,096,544.8127 |
0.0532 KCS |
0.0512 KCS |
0.0533 KCS |
0.0514 KCS |
| 2022-04-08 |
0.0533 KCS |
865,400.5065 |
0.0543 KCS |
0.0526 KCS |
0.0548 KCS |
0.0527 KCS |
| 2022-04-07 |
0.0549 KCS |
690,403.3925 |
0.0557 KCS |
0.0540 KCS |
0.0558 KCS |
0.0545 KCS |
| 2022-04-06 |
0.0548 KCS |
659,580.4499 |
0.0549 KCS |
0.0541 KCS |
0.0557 KCS |
0.0555 KCS |
| 2022-04-05 |
0.0553 KCS |
623,101.8963 |
0.0551 KCS |
0.0545 KCS |
0.0563 KCS |
0.0552 KCS |
| 2022-04-04 |
0.0549 KCS |
822,070.3987 |
0.0544 KCS |
0.0533 KCS |
0.0557 KCS |
0.0549 KCS |
| 2022-04-03 |
0.0518 KCS |
714,476.9847 |
0.0518 KCS |
0.0507 KCS |
0.0525 KCS |
0.0509 KCS |
| 2022-04-02 |
0.0510 KCS |
820,586.0836 |
0.0504 KCS |
0.0498 KCS |
0.0522 KCS |
0.0517 KCS |
| 2022-04-01 |
0.0513 KCS |
730,567.6529 |
0.0512 KCS |
0.0503 KCS |
0.0526 KCS |
0.0507 KCS |
| 2022-03-31 |
0.0511 KCS |
705,746.0148 |
0.0514 KCS |
0.0495 KCS |
0.0518 KCS |
0.0514 KCS |
| 2022-03-30 |
0.0513 KCS |
852,763.6034 |
0.0491 KCS |
0.0490 KCS |
0.0556 KCS |
0.0511 KCS |
| 2022-03-29 |
0.0506 KCS |
622,228.9587 |
0.0538 KCS |
0.0482 KCS |
0.0538 KCS |
0.0487 KCS |
| 2022-03-28 |
0.0539 KCS |
219,105.3288 |
0.0546 KCS |
0.0522 KCS |
0.0550 KCS |
0.0533 KCS |
| 2022-03-27 |
0.0554 KCS |
199,438.4323 |
0.0555 KCS |
0.0544 KCS |
0.0566 KCS |
0.0548 KCS |
| 2022-03-26 |
0.0555 KCS |
98,233.1768 |
0.0561 KCS |
0.0547 KCS |
0.0561 KCS |
0.0557 KCS |
| 2022-03-25 |
0.0567 KCS |
7,046.5646 |
0.0574 KCS |
0.0555 KCS |
0.0577 KCS |
0.0558 KCS |
| 2022-03-24 |
0.0577 KCS |
20,797.9941 |
0.0576 KCS |
0.0569 KCS |
0.0585 KCS |
0.0574 KCS |
| 2022-03-23 |
0.0584 KCS |
1,574.3311 |
0.0589 KCS |
0.0576 KCS |
0.0592 KCS |
0.0583 KCS |
| 2022-03-22 |
0.0592 KCS |
3,824.6091 |
0.0604 KCS |
0.0578 KCS |
0.0607 KCS |
0.0588 KCS |
| 2022-03-21 |
0.0608 KCS |
16,423.4831 |
0.0603 KCS |
0.0585 KCS |
0.0632 KCS |
0.0604 KCS |
| 2022-03-20 |
0.0602 KCS |
3,096.1951 |
0.0603 KCS |
0.0595 KCS |
0.0614 KCS |
0.0603 KCS |
| 2022-03-19 |
0.0610 KCS |
2,550.7572 |
0.0612 KCS |
0.0597 KCS |
0.0619 KCS |
0.0597 KCS |
| 2022-03-18 |
0.0611 KCS |
1,794.4465 |
0.0612 KCS |
0.0603 KCS |
0.0618 KCS |
0.0606 KCS |
| 2022-03-17 |
0.0613 KCS |
3,866.3993 |
0.0620 KCS |
0.0598 KCS |
0.0621 KCS |
0.0613 KCS |
| 2022-03-16 |
0.0608 KCS |
54,899.0269 |
0.0595 KCS |
0.0579 KCS |
0.0639 KCS |
0.0622 KCS |
| 2022-03-15 |
0.0611 KCS |
18,109.6559 |
0.0587 KCS |
0.0576 KCS |
0.0669 KCS |
0.0583 KCS |
| 2022-03-14 |
0.0591 KCS |
2,306.7160 |
0.0593 KCS |
0.0583 KCS |
0.0598 KCS |
0.0592 KCS |
| 2022-03-13 |
0.0587 KCS |
1,074.5142 |
0.0584 KCS |
0.0580 KCS |
0.0594 KCS |
0.0590 KCS |
| 2022-03-12 |
0.0585 KCS |
1,199.6839 |
0.0587 KCS |
0.0580 KCS |
0.0589 KCS |
0.0582 KCS |
| 2022-03-11 |
0.0589 KCS |
7,251.3267 |
0.0584 KCS |
0.0576 KCS |
0.0607 KCS |
0.0585 KCS |
| 2022-03-10 |
0.0600 KCS |
13,563.0229 |
0.0594 KCS |
0.0573 KCS |
0.0612 KCS |
0.0579 KCS |
| 2022-03-09 |
0.0593 KCS |
14,148.0709 |
0.0600 KCS |
0.0583 KCS |
0.0604 KCS |
0.0591 KCS |
| 2022-03-08 |
0.0598 KCS |
3,295.0900 |
0.0596 KCS |
0.0592 KCS |
0.0604 KCS |
0.0603 KCS |
| 2022-03-07 |
0.0603 KCS |
18,307.7476 |
0.0605 KCS |
0.0594 KCS |
0.0612 KCS |
0.0600 KCS |