Market Cap:

KuCoin Shares KuCoin Shares (KCS)

2.88 USD (3.03%)
0.00038782 BTC (1.04%)
0.00620226 ETH (0.70%)
Market Cap
261,157,983 USD
35,187 BTC
562,735 ETH
Volume (24h)
275,981 USD
37.18 BTC
594.67 ETH
Circulating Supply
90,730,576 KCS
Total Supply
180,730,576 KCS

Historical data for KuCoin Shares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 2.77 2.94 2.73 2.87 280,961 251,221,000
Jul 20, 2018 3.00 3.00 2.75 2.78 613,849 272,573,000
Jul 19, 2018 3.00 3.05 2.97 3.00 714,544 271,766,000
Jul 18, 2018 3.18 3.21 2.96 3.00 1,374,410 288,661,000
Jul 17, 2018 3.12 3.25 2.92 3.18 2,085,280 283,276,000
Jul 16, 2018 2.91 3.14 2.66 3.12 3,351,610 263,883,000
Jul 15, 2018 3.20 3.20 2.91 2.91 1,002,340 289,899,000
Jul 14, 2018 3.25 3.27 3.18 3.20 798,286 295,004,000
Jul 13, 2018 3.30 3.35 3.22 3.25 1,074,480 299,351,000
Jul 12, 2018 3.40 3.57 3.13 3.27 2,387,830 308,074,000
Jul 11, 2018 3.08 3.43 3.00 3.39 2,115,180 279,590,000
Jul 10, 2018 2.93 3.43 2.82 3.09 4,994,960 266,251,000
Jul 09, 2018 2.86 2.98 2.86 2.94 2,253,330 259,903,000
Jul 08, 2018 2.82 2.92 2.79 2.86 1,694,070 255,584,000
Jul 07, 2018 2.65 2.82 2.62 2.82 2,152,500 239,986,000
Jul 06, 2018 2.63 2.69 2.56 2.65 2,357,880 238,324,000
Jul 05, 2018 2.50 2.66 2.49 2.63 2,965,120 226,898,000
Jul 04, 2018 2.41 2.57 2.35 2.50 2,432,200 218,649,000
Jul 03, 2018 2.38 2.44 2.37 2.41 1,611,350 216,333,000
Jul 02, 2018 1.98 2.52 1.95 2.39 2,343,860 179,961,000
Jul 01, 2018 2.03 2.04 1.95 1.98 1,087,750 184,336,000
Jun 30, 2018 1.91 2.06 1.90 2.03 774,675 173,097,000
Jun 29, 2018 1.85 1.94 1.74 1.91 1,052,010 167,715,000
Jun 28, 2018 2.11 2.16 1.83 1.83 965,008 191,647,000
Jun 27, 2018 2.15 2.15 2.08 2.11 933,286 194,987,000
Jun 26, 2018 2.24 2.29 2.15 2.15 999,889 203,215,000
Jun 25, 2018 2.21 2.28 2.08 2.24 1,286,990 200,862,000
Jun 24, 2018 2.42 2.42 2.05 2.22 1,755,120 219,518,000
Jun 23, 2018 2.40 2.48 2.35 2.42 1,216,010 218,091,000
Jun 22, 2018 2.76 2.77 2.37 2.40 1,459,290 250,287,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)