KuCoin Shares (KCS) historical data and Live price

kucoin-shares

KuCoin Shares

KCS
$ 1.17 + 9.439 % 0.00003632 BTC
MARKET CAP
93.764 M
24H VOLUME
10.086 M
CIRC.SUPPLY
80.119 M
MAX SUPPLY
Rank137
1H -0.40 %
24H 9.44 %
7D 1.02 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/23/211.0881.1861.0561.1719,751,286.36793,848,754.207
1/22/211.0481.1041.0071.08811,020,033.85887,183,879.019
1/21/211.1571.1631.0241.0529,265,332.56284,311,014.637
1/20/211.1991.2031.1181.1589,298,924.21392,750,576.919
1/19/211.1611.2081.1531.2017,835,203.86196,225,524.987
1/18/211.1581.1851.1441.1618,783,532.8293,019,010.224
1/17/211.1811.1921.1341.169,241,737.792,899,935.34
1/16/211.1471.1911.1471.1819,362,952.14294,656,557.032
1/15/211.1671.1861.1191.158,887,679.92592,141,583.281
1/14/211.1821.1961.1471.1647,937,948.01493,258,798.224
1/13/211.1341.1881.091.1819,393,284.71894,613,788.362
1/12/211.0851.2011.0691.13311,815,262.00790,769,041.156
1/11/211.171.170.9541.08611,576,845.15886,971,985.423
1/10/211.2331.2511.0911.17511,459,133.96394,175,003.298
1/9/211.0281.2551.0261.23411,978,097.37298,835,604.135
1/8/210.9861.030.9151.02710,415,664.8182,279,706.342
1/7/210.8991.0580.8520.98613,643,711.5278,970,566.628
1/6/210.8370.8990.8230.89910,073,814.57171,989,644.461
1/5/210.8320.8470.7780.8378,701,101.29667,051,590.294
1/4/210.7090.8330.7070.83111,297,900.67266,612,152.691
1/3/210.6810.7250.6650.7087,630,157.97856,734,474.216
1/2/210.6880.690.6630.6815,757,214.01154,595,685.638
1/1/210.6930.7010.6810.6884,657,298.22455,145,533.155
12/31/200.7090.710.6870.6945,009,348.155,635,813.022
12/30/200.7180.7210.7050.7095,800,499.91756,795,886.455
12/29/200.6920.7210.6880.7188,741,406.39257,542,378.878
12/28/200.6790.6970.6780.6927,479,010.80955,412,347.954
12/27/200.6980.6990.6680.6796,685,468.56354,383,288.436
12/26/200.7280.7290.6780.6985,154,827.59855,908,982.72
12/25/200.7330.7390.710.7285,668,931.1358,331,471.833
12/24/200.7070.7390.70.7357,195,564.38158,865,443.522
12/23/200.7670.7690.6780.715,540,961.92856,902,143.807
12/22/200.7630.7780.7490.7665,536,665.90861,392,853.038
12/21/200.7880.7980.7370.7646,656,224.03361,241,355.783
12/20/200.7930.7930.780.7886,812,347.80163,117,873.429
12/19/200.7950.8180.7910.7937,769,206.81763,541,080.13
12/18/200.7970.8040.7860.7956,202,652.58863,670,860.857
12/17/200.8150.8170.7770.7976,408,164.54663,868,999.537
12/16/200.790.8250.7810.8156,654,494.03665,272,589.419
12/15/200.790.7980.7840.795,415,961.76763,316,745.487
12/14/200.810.8110.780.796,454,895.07363,271,534.034
12/13/200.80.8150.7940.817,766,400.12664,900,830.089
12/12/200.7770.8030.7770.84,980,345.36164,115,309.036
12/11/200.780.7820.770.7775,322,320.39362,253,611.987
12/10/200.7860.7870.7720.785,160,698.58962,509,113.247
12/9/200.7860.7870.770.7865,202,342.48662,951,946.266
12/8/200.8120.8170.7780.7866,181,999.87662,964,466.541
12/7/200.8220.8250.8050.81263,716.95765,090,754.168
12/6/200.8260.8290.820.8226,130,681.39465,889,351.621
12/5/200.8180.8270.810.8266,037,598.47166,174,208.847
12/4/200.8360.8390.8130.8185,628,790.15865,526,707.105
12/3/200.8440.8440.8230.8364,713,392.39266,970,745.397
12/2/200.8280.8470.8140.8447,437,894.98467,588,827.985
11/29/200.8070.8080.7780.8025,669,426.91264,226,069.763
11/28/200.8030.8190.7950.8075,516,370.94264,648,619.754
11/27/200.7850.810.780.8036,215,875.93664,371,068.171
11/26/200.8210.830.7460.7857,823,512.62262,854,550.03
11/25/200.8380.8610.8120.8226,089,703.49165,836,059.993
11/24/200.8430.8450.820.8398,161,231.64867,210,966.268
11/23/200.8010.8470.80.8437,811,596.89567,552,954.97
11/22/200.8270.8350.790.8016,411,795.06564,635,767.258
11/21/200.8190.8280.80.8275,978,442.76866,762,487.808
11/20/200.7740.8250.7720.8196,468,857.91366,139,482.395
11/19/200.760.780.7490.7744,649,586.80562,448,002.609
11/18/200.80.80.7440.765,473,277.43561,334,122.528
11/17/200.8150.8220.6930.86,509,755.41164,607,584.986
11/16/200.8260.8350.8140.8165,413,489.25265,887,611.006
11/15/200.8390.840.820.8265,619,887.65766,676,804.505
11/14/200.8450.8450.8360.8395,229,524.60267,737,018.917
11/13/200.8440.8460.8370.8454,574,808.01368,232,035.174
11/12/200.8490.850.8360.8445,434,169.06768,104,788.194
11/11/200.8440.8510.8350.8496,193,773.98968,520,225.907
11/10/200.8380.850.8350.8444,787,921.06768,158,638.82
11/9/200.840.8460.8310.8385,644,127.32667,673,265.831
11/8/200.8350.8480.8290.846,205,830.32167,788,285.863
11/7/200.8440.850.8120.8355,500,702.60867,379,020.071
11/6/200.8580.8580.8130.8445,824,970.63668,097,997.144
11/5/200.8320.8590.8270.8586,895,410.72969,243,395.28
11/4/200.830.8360.8250.8325,176,062.70767,203,617.193
11/3/200.8410.8410.8240.835,743,312.31767,004,684.433
11/1/200.8560.8560.8480.8547,854,451.23468,963,910.414
10/30/200.8580.8590.8430.8495,055,937.59868,577,620.68
10/29/200.8530.860.8410.8586,326,239.07169,296,076.794
10/28/200.8490.8570.8360.8535,820,960.55868,889,411.388
10/27/200.8570.8670.8390.8495,772,162.09468,541,823.289
10/26/200.8840.8840.8390.8576,275,328.40569,167,624.236
10/25/200.9030.9040.8650.8845,599,676.63171,338,241.247
10/24/200.9080.910.9030.9034,984,669.78972,920,475.021
10/23/200.9150.9240.8980.9085,586,566.40173,328,521.067
10/22/200.9280.9330.8960.9156,661,902.0173,867,101.456