KuCoin Shares KuCoin Shares

4.44 USD (-2.14%)
0.00041797 BTC (1.98%)
0.00521194 ETH (1.89%)

Market Cap

404,142,946 USD
38,053 BTC
474,511 ETH

Volume (24h)

1,135,550 USD
106.92 BTC
1,333 ETH

Circulating Supply

91,043,076 KCS

Total Supply

181,043,076 KCS

Historical data for KuCoin Shares

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 21, 2018 4.49 4.78 4.26 4.43 1,514,640 408,931,000
Feb 20, 2018 5.19 5.32 4.39 4.43 2,349,610 472,213,000
Feb 19, 2018 5.46 5.61 4.67 5.18 2,572,470 496,786,000
Feb 18, 2018 5.72 5.88 5.40 5.47 1,571,020 520,550,000
Feb 17, 2018 5.85 6.00 5.61 5.76 2,200,560 532,266,000
Feb 16, 2018 5.96 6.03 5.74 5.82 1,550,640 542,830,000
Feb 15, 2018 5.72 6.27 5.62 5.98 2,354,440 520,800,000
Feb 14, 2018 5.42 5.87 5.42 5.72 1,942,250 493,761,000
Feb 13, 2018 5.76 5.85 5.33 5.41 1,245,460 524,117,000
Feb 12, 2018 5.16 5.86 5.14 5.77 2,140,270 469,807,000
Feb 11, 2018 5.63 5.63 5.07 5.22 1,236,640 512,969,000
Feb 10, 2018 5.86 6.43 5.30 5.66 2,810,370 533,711,000
Feb 09, 2018 5.85 5.97 5.38 5.84 2,978,760 533,037,000
Feb 08, 2018 5.21 6.20 5.21 5.79 2,094,170 474,120,000
Feb 07, 2018 5.74 6.55 4.95 5.24 3,109,060 522,858,000
Feb 06, 2018 4.62 5.84 3.53 5.78 4,579,670 420,875,000
Feb 05, 2018 6.03 6.24 4.07 4.57 3,397,490 549,295,000
Feb 04, 2018 7.73 7.85 5.76 6.05 2,749,720 703,462,000
Feb 03, 2018 6.75 8.05 6.17 7.68 3,358,400 614,457,000
Feb 02, 2018 7.19 7.23 5.09 6.67 4,303,520 654,585,000
Feb 01, 2018 8.06 8.39 6.51 7.22 3,910,450 734,250,000
Jan 31, 2018 7.95 8.30 7.56 8.02 3,131,390 723,519,000
Jan 30, 2018 9.35 9.51 7.51 7.93 4,867,190 851,643,000
Jan 29, 2018 10.60 10.82 9.22 9.32 5,277,690 965,410,000
Jan 28, 2018 10.27 12.25 9.64 10.57 12,042,100 934,736,000
Jan 27, 2018 7.69 10.44 7.69 10.28 8,696,680 700,559,000
Jan 26, 2018 7.26 7.76 6.58 7.72 4,320,420 661,070,000
Jan 25, 2018 7.64 8.41 7.06 7.30 5,256,490 695,966,000
Jan 24, 2018 7.85 8.21 7.11 7.55 4,955,080 714,755,000
Jan 23, 2018 8.30 8.50 7.23 7.88 4,428,750 755,615,000