Rank 1738
Kucoin (KCS)
KCS
Just now
$ 2.961 (-3.45%)
Mkt. Cap.
$ 534.04 M
Vol. 24H
KCS 0 ($ 0)
Open 24h
$ 3.067
Low/High 24h
$ 2.952 - $ 3.087
Last trade
KCS 0 ( $ 0) / Kucoin
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For Kucoin (KCS)

Kucoin (KCS)
2.961 USD (-3.45%)
Rank

1738
MARKET CAP

$ 534.04 M
VOLUME (24H)

$ 0

Historical data for Kucoin (KCS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-13 0.454 0.508 0.432 0.508 248,792.650
2017-12-14 0.507 0.559 0.478 0.550 218,144.120
2017-12-15 0.588 0.596 0.506 0.559 297,274.460
2017-12-16 0.614 0.684 0.582 0.684 346,266.390
2017-12-17 0.675 0.756 0.652 0.744 360,823.390
2017-12-18 0.740 0.844 0.700 0.835 423,860.470
2017-12-19 0.771 0.949 0.754 0.929 743,577.310
2017-12-20 0.872 0.891 0.743 0.879 523,057.170
2017-12-21 0.835 0.938 0.801 0.922 885,304.930
2017-12-22 0.806 0.806 0.716 0.786 370,598.940
2017-12-23 0.828 0.852 0.782 0.852 574,953.640
2017-12-24 0.816 0.935 0.800 0.935 658,376.630
2017-12-25 0.938 1.300 0.875 1.280 1,185,124.930
2017-12-26 1.460 1.660 1.110 1.610 1,147,135.550
2017-12-27 1.570 2.430 1.530 2.420 2,599,742.040
2017-12-28 2.260 2.990 1.760 2.810 2,639,443.870
2017-12-29 2.810 3.600 2.530 3.170 3,025,837.280
2017-12-30 2.760 2.910 2.260 2.840 1,208,368.620
2017-12-31 3.140 3.610 2.970 3.610 1,908,160.700
2018-01-01 3.510 3.750 3.250 3.740 1,823,608.070
2018-01-02 4.100 7.800 3.970 7.270 6,493,717.400
2018-01-03 7.460 8.340 6.440 7.960 6,536,640.880
2018-01-04 7.970 7.980 5.770 6.530 3,717,907.810
2018-01-05 7.260 8.440 6.260 7.440 4,230,294.650
2018-01-06 7.530 15.420 7.370 13.360 13,988,991.610
2018-01-07 12.630 21.080 12.460 18.010 14,481,366.620
2018-01-08 17.070 18.680 13.700 17.720 8,157,663.900
2018-01-09 17.120 17.360 15.920 16.360 5,628,722.460
2018-01-10 16.890 21.930 16.460 20.560 8,961,582.600
2018-01-11 18.340 19.420 15.420 18.920 7,044,845.730
2018-01-12 19.680 20.760 18.440 18.960 5,557,326.920
2018-01-13 19.510 20.230 14.060 17.520 6,169,113.490
2018-01-14 16.780 17.770 13.640 14.180 5,058,715.570
2018-01-15 14.180 15.680 10.630 13.480 6,558,042.240
2018-01-16 11.160 12.410 8.190 10.150 5,119,668.020
2018-01-17 10.040 11.390 8.370 11.390 3,956,037.450
2018-01-18 11.400 12.630 9.570 10.060 2,744,492.340
2018-01-19 10.310 10.770 9.120 9.330 2,979,749.160
2018-01-20 10.350 11.890 10.060 11.310 2,819,207.390
2018-01-21 10.220 10.320 9.290 9.470 1,536,696.990
2018-01-22 8.870 9.030 7.920 8.300 1,586,496.030
2018-01-23 8.330 8.470 7.650 7.880 1,241,181.400
2018-01-24 8.290 8.520 7.330 7.690 1,508,461.860
2018-01-25 7.510 8.260 7.060 7.290 1,406,888.500
2018-01-26 7.240 7.830 6.890 7.670 1,274,459.780
2018-01-27 7.900 10.540 7.900 10.220 2,630,115.570
2018-01-28 10.500 12.390 9.460 10.670 3,400,466.470
2018-01-29 10.190 10.430 9.250 9.390 1,516,603.500
2018-01-30 8.450 8.740 7.630 7.980 1,211,337.270
2018-01-31 8.080 8.320 7.860 8.080 845,957.090
2018-02-01 7.210 7.560 6.730 7.220 903,310.010
2018-02-02 7.030 7.060 5.730 6.750 968,517.130
2018-02-03 7.040 7.950 6.860 7.680 918,892.650
2018-02-04 6.820 7.020 5.970 6.020 709,690.270
2018-02-05 5.080 5.230 4.240 4.590 766,193.370
2018-02-06 5.090 5.810 4.470 5.690 1,095,343.490
2018-02-07 5.610 6.040 5.100 5.250 700,994.120
2018-02-08 5.710 6.080 5.640 5.850 444,651.890
2018-02-09 6.160 6.250 5.830 5.870 606,101.450
2018-02-10 5.790 6.170 5.140 5.670 532,314.120
2018-02-11 5.350 5.460 5.170 5.240 295,917.470
2018-02-12 5.750 5.950 5.570 5.770 579,089.370
2018-02-13 5.540 5.660 5.420 5.460 303,961.150
2018-02-14 6.060 6.150 5.690 5.730 484,512.870
2018-02-15 6.060 6.200 5.660 5.960 570,431.180
2018-02-16 6.050 6.110 5.770 5.850 409,124.020
2018-02-17 6.360 6.400 5.770 5.770 520,550.130
2018-02-18 5.420 5.670 5.260 5.470 370,973.050
2018-02-19 5.870 5.870 4.470 5.160 506,290.530
2018-02-20 5.230 5.260 4.360 4.390 619,165.510
2018-02-21 4.090 4.580 4.020 4.420 381,067.960
2018-02-22 4.160 4.220 3.880 4.210 272,976.860
2018-02-23 4.350 4.680 4.240 4.680 354,488.190
2018-02-24 4.470 4.550 4.280 4.290 248,662.940
2018-02-25 4.250 4.730 4.250 4.630 364,106.490
2018-02-26 4.980 4.990 4.620 4.640 295,857.350
2018-02-27 4.760 4.830 4.380 4.400 317,294.080
2018-02-28 4.290 4.330 4.080 4.200 237,581.610
2018-03-01 4.440 4.450 4.150 4.250 281,465.690
2018-03-02 4.310 4.330 4.120 4.150 194,224.150
2018-03-03 4.310 4.360 3.440 3.700 327,587.530
2018-03-04 3.720 4.220 3.520 3.860 394,337.600
2018-03-05 3.840 3.890 3.600 3.660 202,771.500
2018-03-06 3.440 3.540 3.170 3.260 237,292.400
2018-03-07 3.020 3.230 2.990 3.230 324,488.710
2018-03-08 3.030 3.150 2.950 3.080 177,838.030
2018-03-09 3.060 3.140 3.000 3.140 230,693.920
2018-03-10 2.990 3.210 2.930 3.090 156,551.080
2018-03-11 3.350 3.450 3.200 3.240 154,375.240
2018-03-12 3.110 3.400 3.080 3.370 144,509.440
2018-03-13 3.370 3.420 3.290 3.290 204,911.530
2018-03-14 2.950 2.980 2.720 2.780 311,786.650
2018-03-15 2.810 2.810 2.330 2.660 315,236.760
2018-03-16 2.660 2.660 2.290 2.390 282,165.670
2018-03-17 2.280 2.320 2.100 2.180 153,498.070
2018-03-18 2.270 2.310 2.040 2.300 236,141.550
2018-03-19 2.430 2.850 2.330 2.730 253,913.610
2018-03-20 2.820 3.170 2.800 3.100 213,209.540
2018-03-21 3.100 3.170 2.860 2.950 148,507.660
2018-03-22 2.880 3.000 2.740 2.740 134,318.550
2018-03-23 2.810 2.970 2.750 2.930 135,303.360
2018-03-24 2.810 2.910 2.770 2.870 130,178.670
2018-03-25 2.850 3.050 2.800 3.050 126,422.740
2018-03-26 2.930 2.930 2.630 2.720 129,099.200
2018-03-27 2.620 2.650 2.520 2.560 107,545.860
2018-03-28 2.610 2.640 2.570 2.620 111,444.840
2018-03-29 2.340 2.360 2.300 2.330 135,225.600
2018-03-30 2.250 2.260 2.220 2.260 89,988.610
2018-03-31 2.290 2.320 2.240 2.270 63,649.910
2018-04-01 2.240 2.270 2.220 2.240 87,374.090
2018-04-02 2.320 2.330 2.290 2.300 84,119.140
2018-04-03 2.420 2.530 2.360 2.500 162,835.730
2018-04-04 2.290 2.320 2.210 2.290 271,219.310
2018-04-05 2.290 2.290 2.200 2.200 187,524.190
2018-04-06 2.150 2.160 2.060 2.100 180,730.620
2018-04-07 2.190 2.250 2.160 2.210 855,157.200
2018-04-08 2.260 2.440 2.200 2.410 2,095,490.320
2018-04-09 2.320 2.440 2.280 2.380 134,345.910
2018-04-10 2.390 2.510 2.390 2.480 84,344.350
2018-04-11 2.520 2.750 2.520 2.750 129,862.980
2018-04-12 3.130 3.350 3.000 3.270 313,481.850
2018-04-13 3.270 3.330 3.070 3.080 213,877.510
2018-04-14 3.130 3.290 3.090 3.160 129,658.180
2018-04-15 3.300 3.400 3.150 3.360 155,268.590
2018-04-16 3.240 3.280 3.090 3.150 138,249.370
2018-04-17 3.090 3.120 3.040 3.050 156,171.100
2018-04-18 3.150 3.180 3.060 3.100 176,537.930
2018-04-19 3.160 3.400 3.100 3.280 213,908.970
2018-04-20 3.510 3.560 3.440 3.500 264,987.630
2018-04-21 3.520 3.620 3.400 3.620 252,361.100
2018-04-22 3.580 4.370 3.570 4.050 540,090.670
2018-04-23 4.140 4.980 4.130 4.910 448,744.100
2018-04-24 5.260 5.330 4.720 5.130 619,474.070
2018-04-25 4.710 4.720 3.800 4.210 521,297.990
2018-04-26 4.410 4.560 4.340 4.490 249,815.290
2018-04-27 4.320 4.400 4.110 4.280 247,262.920
2018-04-28 4.480 4.510 4.400 4.430 169,619.740
2018-04-29 4.460 4.500 4.270 4.340 303,833.590
2018-04-30 4.270 4.320 4.020 4.090 221,258.490
2018-05-01 4.010 4.090 3.910 4.080 172,706.640
2018-05-02 4.150 4.150 3.910 4.100 245,136.290
2018-05-03 4.330 4.640 4.140 4.640 464,072.570
2018-05-04 4.610 4.750 4.410 4.720 371,597.860
2018-05-05 4.790 4.840 4.630 4.680 298,497.510
2018-05-06 4.580 4.700 4.390 4.440 176,372.830
2018-05-07 4.320 4.330 4.150 4.300 202,028.060
2018-05-08 4.220 4.320 4.180 4.250 180,238.340
2018-05-09 4.310 4.390 4.190 4.210 185,283.870
2018-05-10 4.080 4.170 3.980 4.130 235,750.190
2018-05-11 3.850 3.880 3.550 3.750 203,110.130
2018-05-12 3.780 3.950 3.710 3.780 153,476.430
2018-05-13 3.880 3.990 3.760 3.910 183,487.780
2018-05-14 3.890 3.930 3.630 3.700 169,825.780
2018-05-15 3.620 3.730 3.550 3.690 121,400.560
2018-05-16 3.630 3.750 3.570 3.650 156,394.800
2018-05-17 3.530 3.630 3.510 3.610 110,580.110
2018-05-18 3.690 4.090 3.590 4.020 388,332.120
2018-05-19 4.020 4.510 3.840 3.840 563,291.710
2018-05-20 3.980 4.020 3.750 3.970 209,220.750
2018-05-21 3.910 3.920 3.720 3.850 170,942.390
2018-05-22 3.660 3.720 3.380 3.470 171,905.330
2018-05-23 3.260 3.320 3.010 3.140 152,265.260
2018-05-24 3.170 3.260 3.110 3.230 93,264.510
2018-05-25 3.180 3.190 3.070 3.110 95,698.590
2018-05-26 3.060 3.150 2.990 3.140 68,825.630
2018-05-27 3.150 3.150 3.030 3.110 61,497.760
2018-05-28 3.030 3.040 2.760 2.760 86,756.980
2018-05-29 2.900 3.050 2.890 3.000 81,022.920
2018-05-30 2.970 2.980 2.890 2.940 67,037.380
2018-05-31 2.980 3.110 2.950 3.100 62,520.990
2018-06-01 3.110 3.130 3.060 3.100 77,008.770
2018-06-02 3.140 3.300 3.130 3.190 101,232.290
2018-06-03 3.220 3.260 3.140 3.190 76,956.330
2018-06-04 3.100 3.110 2.900 2.930 123,616.490
2018-06-05 2.980 3.080 2.900 3.050 116,575.640
2018-06-06 3.070 3.140 3.060 3.120 115,448.050
2018-06-07 3.130 3.170 2.980 3.010 99,392.940
2018-06-08 2.980 3.030 2.670 2.680 218,743.740
2018-06-09 2.640 2.870 2.570 2.780 281,071.150
2018-06-10 2.510 2.530 2.340 2.380 265,690.710
2018-06-11 2.420 2.580 2.380 2.510 404,244.860
2018-06-12 2.390 2.410 2.280 2.350 399,210.740
2018-06-13 2.250 2.320 2.210 2.260 401,670.750
2018-06-14 2.380 2.570 2.360 2.560 471,348.170
2018-06-15 2.460 2.530 2.410 2.450 445,385.010
2018-06-16 2.490 2.540 2.440 2.500 390,807.800
2018-06-17 2.480 2.520 2.450 2.480 385,648.900
2018-06-18 2.580 2.610 2.530 2.580 437,806.010
2018-06-19 2.590 2.610 2.540 2.580 427,463.530
2018-06-20 2.590 2.610 2.530 2.610 273,999.160
2018-06-21 2.600 2.800 2.580 2.760 359,652.900
2018-06-22 2.480 2.510 2.370 2.400 373,779.740
2018-06-23 2.440 2.500 2.380 2.430 383,004.010
2018-06-24 2.420 2.440 2.110 2.230 448,485.070
2018-06-25 2.260 2.280 2.100 2.250 407,123.750
2018-06-26 2.190 2.240 2.140 2.150 322,265.760
2018-06-27 2.170 2.170 2.100 2.110 274,504.140
2018-06-28 2.020 2.090 1.820 1.850 233,978.860
2018-06-29 1.960 2.090 1.820 1.900 301,326.090
2018-06-30 1.960 2.070 1.930 2.030 233,223.530
2018-07-01 2.020 2.030 1.940 1.980 340,884.660
2018-07-02 2.060 2.510 2.040 2.390 674,689.640
2018-07-03 2.350 2.430 2.350 2.410 510,924.220
2018-07-04 2.440 2.500 2.390 2.500 618,094.650
2018-07-05 2.480 2.630 2.470 2.610 743,735.370
2018-07-06 2.640 2.730 2.570 2.640 751,447.460
2018-07-07 2.700 2.780 2.690 2.770 535,972.420
2018-07-08 2.750 2.860 2.750 2.860 494,844.440
2018-07-09 2.840 2.940 2.840 2.930 582,182.180
2018-07-10 2.780 3.400 2.680 3.070 1,088,838.620
2018-07-11 3.110 3.430 3.010 3.390 525,772.120
2018-07-12 3.320 3.600 3.150 3.300 392,219.190
2018-07-13 3.280 3.330 3.200 3.240 260,764.300
2018-07-14 3.260 3.270 3.190 3.190 198,307.720
2018-07-15 3.240 3.240 2.910 2.910 219,549.930
2018-07-16 3.080 3.170 2.810 3.130 490,048.110
2018-07-17 3.400 3.460 3.160 3.180 453,202.470
2018-07-18 3.210 3.210 2.950 3.010 306,596.460
2018-07-19 3.020 3.070 2.990 3.010 132,609.710

Cryptocurrency Converter & Calculator

=