KuCoin Shares (KCS) historical data and Live price

kucoin-shares

KuCoin Shares

KCS
$ 0.847012 -0.169 % 0.00006435 BTC
MARKET CAP
68.378 M
24H VOLUME
5.48 M
CIRC.SUPPLY
80.728 M
MAX SUPPLY
Rank112
1H 0.14 %
24H -0.17 %
7D -7.71 %
EXPLORER
CODE
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
10/21/200.9230.940.9010.9298,547,431.82374,986,058.534
10/20/200.9160.930.9040.9226,882,046.28174,407,530.841
10/19/200.9190.9230.9040.9135,510,203.66173,694,767.328
10/18/200.9070.9210.8980.9167,840,762.7973,928,657.699
10/17/200.8940.9060.8730.9066,653,715.24673,171,352.047
10/16/200.8870.8950.8620.8946,218,713.74572,207,932.707
10/15/200.8660.8890.860.8845,922,362.85671,382,304.78
10/14/200.8730.8770.8590.874,667,955.61370,246,352.345
10/13/200.8570.880.8550.8735,401,692.58970,472,619.035
10/12/200.8640.8840.8330.8576,708,488.17569,198,419.86
10/11/200.8570.8690.8570.8645,323,675.44469,783,448.318
10/10/200.8680.8740.8520.8565,156,580.74969,119,453.486
10/9/200.8610.8880.8510.8696,005,279.57570,148,278.674
10/8/200.8540.8690.840.866,733,338.369,421,039.74
10/7/200.8230.8560.8220.8546,450,537.01668,950,082.51
10/6/200.8440.8450.8220.8234,943,167.97366,453,802.721
10/5/200.8570.8610.8350.8445,222,201.98468,167,678.152
10/4/200.8470.8580.8340.8577,581,625.57569,203,555.121
10/3/200.8590.8780.8390.8476,402,687.00968,350,101.917
10/2/200.850.8670.8260.8595,704,046.16769,350,566.56
10/1/200.8770.8860.8360.855,725,183.96868,623,283.229
9/29/200.8380.8960.8350.895,466,344.69471,850,253.679
9/28/200.890.8920.8280.8385,880,857.24467,629,137.099
9/27/200.9050.9320.8890.895,523,821.95571,840,682.319
9/26/201.0171.0210.8650.9058,122,905.05873,045,529.657
9/25/201.0581.0590.9991.0196,390,881.50382,230,498.969
9/24/201.0091.0641.0031.0576,295,860.19685,342,837.67
9/23/201.0571.0621.0021.0094,895,448.60481,449,738.55
9/22/201.0611.0671.031.0575,383,008.82385,358,107.045
9/21/201.1631.1711.031.0629,561,396.16585,719,879.409
9/20/201.2031.2071.121.1638,584,268.40593,872,374.099
9/19/201.1961.221.1791.2035,689,289.60797,076,801.956
9/18/201.2131.2161.181.1996,329,682.74896,818,238.099
9/17/201.2451.251.2011.2137,271,477.10297,956,385.749
9/16/201.2331.2641.2061.2458,538,963.848100,539,976.751
9/15/201.2561.2631.2251.2326,754,686.40199,471,437.637
9/14/201.2241.2821.2221.2586,451,181.848101,519,367.714
9/13/201.2541.2931.2151.2247,883,580.86998,809,786.379
9/12/201.2371.2551.2261.2537,454,949.654101,190,067.52
9/11/201.2831.2861.2211.2377,705,347.65899,860,420.191
9/10/201.191.2871.1891.28310,511,171.013103,601,867.527
9/9/201.1551.1981.1461.1898,576,478.93596,015,238.348
9/8/201.1941.1971.1081.1547,901,629.32693,185,416.985
9/7/201.1921.2051.1191.1959,831,777.0596,446,458.378
9/6/201.1651.2151.1611.1927,798,943.61496,257,198.501
9/5/201.2461.2621.0961.1658,225,404.70494,087,214.627
9/4/201.121.2671.0871.2469,301,312.548100,551,844.823
9/3/201.331.3831.0521.129,493,803.88590,390,018.492
9/2/201.4191.4231.2331.3319,949,314.737107,409,146.018
9/1/201.3791.451.3751.41812,234,955.16114,452,626.352
8/31/201.4121.4161.3531.3798,665,725.007111,323,798.879
8/30/201.4191.4191.3841.4137,700,349.007114,058,610.865
8/29/201.4321.4461.391.4188,339,947.147114,470,004.963
8/28/201.3751.451.3651.43210,758,372.713115,626,448.694
8/27/201.3861.4071.3421.3759,287,748.634110,990,522.139
8/26/201.3811.3881.3441.3869,411,339.854111,851,982.063
8/25/201.4121.4131.3371.3819,301,627.216111,468,014.489
8/24/201.3291.4281.3181.41213,280,761.762113,953,472.305
8/23/201.3561.3711.2981.3299,754,460.299107,310,597.839
8/22/201.3651.3791.2981.35711,093,587.341109,526,915.387
8/21/201.3031.391.2861.3611,996,317.58109,773,925.958
8/20/201.2341.3071.2311.3039,537,573.578105,222,220.677
8/19/201.2621.2761.2021.2338,200,843.45199,530,975.912
8/18/201.291.3251.1471.26211,100,383.599101,862,592.382
8/17/201.1911.3141.1881.29413,924,952.09104,469,397.807
8/16/201.1331.211.1091.19111,057,549.71596,109,369.803
8/15/201.0581.1521.051.1319,898,226.39391,302,298.075
8/14/201.0481.0731.0311.0578,896,912.12185,302,595.813
8/13/200.9861.0520.9611.04711,122,859.86784,533,914.333
8/12/200.9510.990.9350.9866,863,595.52779,565,772.252
8/11/201.0071.0070.9180.9517,429,349.92876,791,441.276
8/10/201.0041.0391.0021.0097,965,463.38981,470,084.48
8/9/200.9811.030.9691.00412,175,741.42281,086,329.619
8/8/200.940.9970.940.9829,216,333.32879,236,029.528
8/7/200.9840.9930.910.946,928,910.91975,853,931.622
8/6/200.930.9860.9110.9848,854,299.87579,442,995.888
8/5/200.8590.930.8590.9310,502,877.07975,056,855.436
8/4/200.8520.8770.8380.8597,351,272.46269,373,627.058
8/3/200.8010.8590.7950.8529,353,692.26668,744,569.026
8/2/200.8340.8470.7870.8027,860,356.96264,726,067.075
8/1/200.7940.8390.7940.8335,717,891.78567,238,593.18
7/31/200.8140.8170.7910.7947,033,180.98364,080,443.144
7/30/200.8360.8390.7760.8159,726,849.37265,774,005.139