Cap. de Mercado:

KuCoin Shares KuCoin Shares (KCS)

1.09 USD (-1.78%)
0.00017000 BTC (-1.36%)
0.00519186 ETH (-0.52%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
97,890,067 USD
15,324 BTC
467,984 ETH
Volume (24h)
168,194 USD
26.33 BTC
804.09 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
12/11/2018 1.11 1.12 1.09 1.11 191,627 99,854,146
11/11/2018 1.14 1.14 1.10 1.12 231,309 100,522,069
10/11/2018 1.14 1.15 1.13 1.14 354,810 102,731,355
09/11/2018 1.08 1.16 1.08 1.14 461,753 103,076,585
08/11/2018 1.11 1.11 1.08 1.08 72,462 97,431,232
07/11/2018 1.14 1.15 1.10 1.11 121,441 100,922,342
06/11/2018 1.12 1.14 1.11 1.14 69,350 102,243,379
05/11/2018 1.12 1.15 1.09 1.12 70,524 101,503,017
04/11/2018 1.12 1.14 1.08 1.13 131,477 102,252,452
03/11/2018 1.09 1.12 1.09 1.12 84,844 101,526,607
02/11/2018 1.09 1.11 1.08 1.10 81,557 99,901,623
01/11/2018 1.08 1.12 1.07 1.09 82,690 99,215,699
31/10/2018 1.08 1.08 1.06 1.08 100,160 97,694,148
30/10/2018 1.05 1.08 1.04 1.08 106,411 97,686,889
29/10/2018 1.11 1.12 1.04 1.05 160,561 95,130,102
28/10/2018 1.12 1.12 1.10 1.12 38,315 101,440,413
27/10/2018 1.10 1.13 1.09 1.12 111,003 101,188,182
26/10/2018 1.09 1.10 1.08 1.10 78,561 99,655,743
25/10/2018 1.09 1.10 1.07 1.10 133,527 99,650,299
24/10/2018 1.08 1.09 1.07 1.08 91,588 98,300,228
23/10/2018 1.09 1.10 1.07 1.08 109,726 98,039,831
22/10/2018 1.11 1.12 1.08 1.09 174,051 98,760,232
21/10/2018 1.11 1.13 1.10 1.11 169,116 100,752,675
20/10/2018 1.08 1.11 1.07 1.11 82,820 100,537,644
19/10/2018 1.08 1.09 1.07 1.08 69,143 97,702,313
18/10/2018 1.14 1.14 1.07 1.08 196,735 98,349,222
17/10/2018 1.14 1.15 1.11 1.14 96,552 103,130,724
16/10/2018 1.14 1.16 1.12 1.14 100,780 103,103,505
15/10/2018 1.02 1.17 1.02 1.14 415,406 103,067,212
14/10/2018 1.04 1.07 1.02 1.02 112,915 92,566,963
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)