KuCoin Shares KuCoin Shares (KCS)
1.18 USD (-0.81%)
0.00021479 BTC

Share Watch
1 hour
0.23%
24 hours
-0.81%
7 days
-2.6%
Market Cap
$105,425,000 USD
Volume (24h)
$5,134,980 USD
Circulating Supply
89,659,400 KCS
Total Supply
179,659,000 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 Apr 23, 2019 $1.18 $1.28 $1.17 $1.24 $17,104,382
2 Apr 22, 2019 $1.18 $1.2 $1.18 $1.18 $8,953,212
3 Apr 21, 2019 $1.26 $1.26 $1.18 $1.18 $12,559,952
4 Apr 20, 2019 $1.24 $1.29 $1.24 $1.25 $32,664,640
5 Apr 19, 2019 $1.28 $1.28 $1.24 $1.24 $32,621,664
6 Apr 18, 2019 $1.22 $1.28 $1.22 $1.28 $20,212,510
7 Apr 17, 2019 $1.2 $1.22 $1.2 $1.22 $4,980,263
8 Apr 16, 2019 $1.12 $1.2 $1.12 $1.2 $1,827,382.50
9 Apr 15, 2019 $1.17 $1.18 $1.12 $1.12 $1,899,021.25
10 Apr 14, 2019 $1.16 $1.2 $1.13 $1.18 $2,910,059.25
11 Apr 13, 2019 $1.03 $1.16 $1.01 $1.15 $1,801,850.75
12 Apr 12, 2019 $1.05 $1.06 $1.01 $1.03 $2,307,855.50
13 Apr 11, 2019 $1.17 $1.19 $1.02 $1.05 $3,899,243.25
14 Apr 10, 2019 $1.09 $1.19 $1.09 $1.18 $12,791,097
15 Apr 09, 2019 $1.29 $1.32 $1.06 $1.11 $2,649,619.25
16 Apr 08, 2019 $1.44 $1.49 $1.29 $1.29 $1,894,532.50
17 Apr 07, 2019 $1.37 $1.5 $1.36 $1.44 $4,629,040
18 Apr 06, 2019 $1.56 $1.56 $1.31 $1.36 $4,335,834.50
19 Apr 05, 2019 $1.54 $1.66 $1.54 $1.57 $15,356,762
20 Apr 04, 2019 $1.7 $1.85 $1.47 $1.55 $39,985,984
21 Apr 03, 2019 $2.1 $2.37 $1.64 $1.67 $17,232,592
22 Apr 02, 2019 $1.77 $2.11 $1.61 $2.08 $4,750,211.50
23 Apr 01, 2019 $1.66 $1.77 $1.65 $1.77 $3,338,096.25
24 Mar 31, 2019 $1.72 $1.72 $1.62 $1.66 $5,619,562.50
25 Mar 30, 2019 $1.59 $1.79 $1.59 $1.72 $5,620,884
26 Mar 29, 2019 $1.36 $1.62 $1.36 $1.57 $2,609,325
27 Mar 28, 2019 $1.34 $1.38 $1.32 $1.35 $2,614,798.25
28 Mar 27, 2019 $1.37 $1.37 $1.28 $1.34 $13,435,976
29 Mar 26, 2019 $1.41 $1.41 $1.26 $1.36 $4,076,765.75
30 Mar 25, 2019 $1.26 $1.47 $1.24 $1.41 $6,571,467.50

* All Date/Time are in UTC time.