Cap. de Mercado:

KuCoin Shares KuCoin Shares (KCS)

0.468786 USD (1.37%)
0.00012516 BTC (-0.95%)
0.00375231 ETH (-1.30%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
42,255,531 USD
11,282 BTC
338,226 ETH
Volume (24h)
45,563 USD
12.16 BTC
364.70 ETH
Fornecimento Circulante
90,138,154 KCS
Fornecimento Total
180,138,154 KCS

Dados históricos para KuCoin Shares

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
19/01/2019 0.459424 0.469725 0.459424 0.467197 46,949 42,112,316
18/01/2019 0.470219 0.473312 0.452711 0.463037 117,172 41,737,339
17/01/2019 0.481649 0.482360 0.458863 0.470320 86,988 42,393,792
16/01/2019 0.493610 0.493610 0.474904 0.481906 83,633 43,438,073
15/01/2019 0.507226 0.509616 0.491796 0.493771 58,750 44,507,579
14/01/2019 0.496145 0.507721 0.482036 0.507212 76,022 45,719,132
13/01/2019 0.508735 0.513273 0.491702 0.497655 51,508 44,857,685
12/01/2019 0.506728 0.512030 0.501716 0.509145 40,866 45,893,409
11/01/2019 0.511272 0.514591 0.490410 0.506455 89,055 45,650,890
10/01/2019 0.586059 0.590241 0.501444 0.510718 247,326 46,035,166
09/01/2019 0.597048 0.608240 0.584402 0.585647 125,947 52,789,101
08/01/2019 0.597327 0.609607 0.588909 0.596243 83,417 53,744,199
07/01/2019 0.611511 0.614954 0.594761 0.596493 70,313 53,766,800
06/01/2019 0.602552 0.624392 0.577877 0.616339 78,607 55,555,638
05/01/2019 0.604538 0.615334 0.593110 0.606198 62,661 54,641,529
04/01/2019 0.614230 0.614230 0.556283 0.605391 240,867 54,568,824
03/01/2019 0.653519 0.656612 0.614000 0.614000 101,414 55,344,830
02/01/2019 0.640785 0.660020 0.629508 0.653204 171,009 58,878,609
01/01/2019 0.623386 0.640510 0.601842 0.640510 106,478 57,734,363
31/12/2018 0.633467 0.633708 0.614026 0.617565 85,157 55,666,179
30/12/2018 0.619422 0.636566 0.614839 0.632578 71,949 57,019,402
29/12/2018 0.652083 0.657110 0.623231 0.624028 124,161 56,248,755
28/12/2018 0.600246 0.650276 0.592644 0.648959 141,888 58,496,011
27/12/2018 0.632441 0.635972 0.597196 0.599894 126,874 54,073,310
26/12/2018 0.624752 0.646646 0.583284 0.629303 203,167 56,724,237
25/12/2018 0.678769 0.678769 0.582310 0.623463 170,360 56,197,820
24/12/2018 0.668663 0.740415 0.664822 0.674569 253,794 60,804,424
23/12/2018 0.617517 0.673847 0.616606 0.668723 315,906 60,277,485
22/12/2018 0.589803 0.621090 0.589191 0.620625 155,567 55,942,011
21/12/2018 0.645637 0.655683 0.589166 0.591298 302,539 53,298,485
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)