Market Cap:

KuCoin Shares KuCoin Shares (KCS)

1.13 USD (-2.98%)
0.00017692 BTC (-1.44%)
0.00533386 ETH (2.64%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
102,471,287 USD
16,052 BTC
483,944 ETH
Volume (24h)
186,689 USD
29.25 BTC
881.68 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
Sep 24, 2018 1.19 1.19 1.13 1.17 141,308 107,742,765
Sep 23, 2018 1.15 1.20 1.14 1.18 138,655 104,277,666
Sep 22, 2018 1.19 1.21 1.12 1.15 151,380 108,042,495
Sep 21, 2018 1.13 1.19 1.10 1.19 311,041 102,333,481
Sep 20, 2018 1.09 1.13 1.09 1.11 203,046 98,590,619
Sep 19, 2018 1.04 1.09 1.03 1.09 124,768 94,045,560
Sep 18, 2018 1.03 1.08 1.02 1.04 172,627 93,725,301
Sep 17, 2018 1.13 1.13 1.03 1.04 169,226 102,467,317
Sep 16, 2018 1.15 1.15 1.10 1.13 103,378 103,966,189
Sep 15, 2018 1.07 1.15 1.07 1.15 151,608 97,028,615
Sep 14, 2018 1.11 1.13 1.07 1.07 174,134 100,766,643
Sep 13, 2018 1.06 1.16 1.06 1.12 229,181 96,597,492
Sep 12, 2018 1.08 1.08 0.997535 1.06 200,997 97,990,064
Sep 11, 2018 1.12 1.14 1.04 1.07 135,333 101,776,645
Sep 10, 2018 1.18 1.21 1.11 1.12 213,961 106,653,406
Sep 09, 2018 1.18 1.20 1.14 1.18 135,777 106,619,022
Sep 08, 2018 1.23 1.24 1.16 1.18 132,183 111,619,777
Sep 07, 2018 1.27 1.30 1.22 1.23 129,015 115,625,337
Sep 06, 2018 1.29 1.29 1.19 1.28 201,566 117,226,310
Sep 05, 2018 1.51 1.52 1.30 1.30 309,610 136,677,793
Sep 04, 2018 1.48 1.53 1.48 1.51 160,608 134,659,801
Sep 03, 2018 1.47 1.49 1.45 1.48 173,669 133,127,054
Sep 02, 2018 1.45 1.48 1.44 1.47 172,899 131,849,217
Sep 01, 2018 1.40 1.49 1.40 1.45 230,628 127,227,744
Aug 31, 2018 1.41 1.44 1.38 1.41 157,024 128,353,044
Aug 30, 2018 1.46 1.47 1.36 1.41 163,732 132,667,864
Aug 29, 2018 1.58 1.58 1.46 1.46 211,544 143,516,510
Aug 28, 2018 1.40 1.59 1.38 1.58 334,156 126,891,391
Aug 27, 2018 1.35 1.40 1.34 1.40 217,622 122,586,186
* Earliest data in range (UTC time)
** Latest data in range (UTC time)