KuCoin Shares KuCoin Shares

3.01 USD (-0.68%)
0.00041065 BTC (-1.27%)
0.00541515 ETH (4.09%)

Market Cap

33,561,191 USD
4,573 BTC
60,302 ETH

Volume (24h)

241,201 USD
32.87 BTC
433.38 ETH

Circulating Supply

11,135,728 KCS

Total Supply

180,730,576 KCS

Historical data for KuCoin Shares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 3.13 3.13 3.00 3.12 251,807 34,828,100
May 26, 2018 3.11 3.17 3.01 3.13 211,343 34,605,600
May 25, 2018 3.22 3.23 3.05 3.11 364,901 35,870,300
May 24, 2018 3.14 3.29 3.01 3.21 396,202 34,993,400
May 23, 2018 3.46 3.54 3.01 3.15 816,801 38,542,800
May 22, 2018 3.89 3.89 3.46 3.48 718,390 43,306,300
May 21, 2018 3.94 3.96 3.74 3.89 788,734 43,869,600
May 20, 2018 3.85 3.94 3.66 3.94 916,350 42,841,300
May 19, 2018 4.00 4.51 3.83 3.85 2,755,550 44,595,900
May 18, 2018 3.59 4.01 3.48 4.01 1,488,550 39,951,400
May 17, 2018 3.66 3.74 3.57 3.60 492,465 277,229,000
May 16, 2018 3.69 3.73 3.51 3.66 631,566 279,544,000
May 15, 2018 3.67 3.81 3.65 3.69 586,628 277,829,000
May 14, 2018 3.88 3.91 3.65 3.67 2,546,400 293,848,000
May 13, 2018 3.75 3.94 3.71 3.89 1,392,140 284,195,000
May 12, 2018 3.73 3.93 3.70 3.76 1,453,330 282,296,000
May 11, 2018 4.11 4.15 3.62 3.73 1,400,140 311,556,000
May 10, 2018 4.21 4.28 4.12 4.13 883,726 318,858,000
May 09, 2018 4.26 4.29 4.13 4.21 656,216 322,652,000
May 08, 2018 4.30 4.38 4.17 4.27 738,447 325,668,000
May 07, 2018 4.42 4.43 4.10 4.28 767,700 334,623,000
May 06, 2018 4.68 4.75 4.31 4.42 760,232 354,667,000
May 05, 2018 4.69 4.87 4.60 4.68 1,003,860 355,165,000
May 04, 2018 4.61 4.75 4.38 4.72 1,312,800 348,997,000
May 03, 2018 4.09 4.63 3.96 4.63 1,640,740 309,579,000
May 02, 2018 4.08 4.14 3.85 4.09 821,589 308,616,000
May 01, 2018 4.08 4.09 3.90 4.08 771,306 308,901,000
Apr 30, 2018 4.36 4.40 4.03 4.07 951,300 329,998,000
Apr 29, 2018 4.43 4.53 4.26 4.28 1,113,370 335,305,000
Apr 28, 2018 4.28 4.48 4.27 4.42 655,375 324,021,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)