×
KuCoin Shares KuCoin Shares (KCS)
0.39812600 USD (10.18%)
0.00010957 BTC

Share Watch
1 hour
3.16%
24 hours
10.18%
7 days
6.46%
Market Cap
$35,807,400 USD
Volume (24h)
$305,724 USD
Circulating Supply
89,939,900 KCS
Total Supply
179,940,000 KCS
Max Supply
--
KCS
USD

KuCoin SharesKuCoin Shares (KCS) 30 Days Historical Price Data

KuCoin Shares Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.36500189 $0.37638441 $0.35675222 $0.37487805 $282,811.22
2 Feb 15, 2019 $0.35248941 $0.37440318 $0.35113224 $0.36347541 $103,083
3 Feb 14, 2019 $0.35414201 $0.36010167 $0.34175122 $0.35295001 $135,539.42
4 Feb 13, 2019 $0.34705299 $0.35541984 $0.33828789 $0.35277021 $190,076.12
5 Feb 12, 2019 $0.35963199 $0.37014192 $0.33942559 $0.34709537 $73,005.82
6 Feb 11, 2019 $0.37245721 $0.37436852 $0.35731766 $0.36248347 $113,668.54
7 Feb 10, 2019 $0.37395257 $0.37681824 $0.36615714 $0.36918971 $77,690.29
8 Feb 09, 2019 $0.36853394 $0.37572056 $0.36473045 $0.37503955 $136,648.11
9 Feb 08, 2019 $0.34902337 $0.37026131 $0.34134009 $0.36631092 $30,930.09
10 Feb 07, 2019 $0.35300013 $0.35410100 $0.34437260 $0.34886971 $71,881.87
11 Feb 06, 2019 $0.35583898 $0.35583898 $0.33805358 $0.34608644 $49,688.64
12 Feb 05, 2019 $0.36079559 $0.36464870 $0.35287216 $0.35297093 $31,543.55
13 Feb 04, 2019 $0.36098319 $0.36777037 $0.35741794 $0.36101925 $55,654.45
14 Feb 03, 2019 $0.37202302 $0.37854180 $0.35519856 $0.36071062 $63,368.06
15 Feb 02, 2019 $0.36104468 $0.37530786 $0.35505861 $0.37144965 $35,818.78
16 Feb 01, 2019 $0.35269365 $0.36852276 $0.33830059 $0.36768270 $102,737.41
17 Jan 31, 2019 $0.36853242 $0.36927864 $0.33650392 $0.35459960 $51,812.95
18 Jan 30, 2019 $0.35824013 $0.36858171 $0.35551259 $0.36760664 $93,241.48
19 Jan 29, 2019 $0.37447381 $0.37502235 $0.34408578 $0.35899305 $99,839.26
20 Jan 28, 2019 $0.40483570 $0.40848029 $0.36367056 $0.37314469 $48,421.75
21 Jan 27, 2019 $0.40816465 $0.40928638 $0.39985621 $0.40478680 $31,281.68
22 Jan 26, 2019 $0.40733752 $0.41425541 $0.40159777 $0.40692413 $50,622.37
23 Jan 25, 2019 $0.40733808 $0.40962273 $0.40034154 $0.40895990 $119,027.59
24 Jan 24, 2019 $0.42857435 $0.42935544 $0.39548227 $0.40870911 $52,082.16
25 Jan 23, 2019 $0.43683362 $0.44270113 $0.42538241 $0.42980751 $92,085.05
26 Jan 22, 2019 $0.44883561 $0.44902530 $0.42136705 $0.43671197 $75,547.23
27 Jan 21, 2019 $0.44714260 $0.46357322 $0.43537369 $0.44585243 $61,726.20
28 Jan 20, 2019 $0.46700630 $0.46886599 $0.44563812 $0.44872004 $45,752.70
29 Jan 19, 2019 $0.45901364 $0.46979183 $0.45901364 $0.46741012 $113,023.95
30 Jan 18, 2019 $0.47021905 $0.47251847 $0.45261058 $0.46280387 $92,692.56

* All Date/Time are in UTC time.