Rank 1738
Kucoin (KCS)
KCS
Just now
£ 1.928 (7.08%)
Mkt. Cap.
£ 348.53 M
Vol. 24H
KCS 0 (£ 0)
Open 24h
£ 1.801
Low/High 24h
£ 1.795 - £ 1.964
Last trade
KCS 0 ( £ 0) / Kucoin
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For Kucoin (KCS)

Kucoin (KCS)
2.750 GBP (7.08%)
Rank

1738
MARKET CAP

£ 497.03 M
VOLUME (24H)

£ 0

Historical data for Kucoin (KCS)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-12 0.318 0.356 0.303 0.356 174,455.894
2017-12-13 0.356 0.392 0.335 0.386 152,964.838
2017-12-14 0.412 0.418 0.355 0.392 208,451.824
2017-12-15 0.431 0.480 0.408 0.480 242,805.455
2017-12-16 0.473 0.530 0.457 0.521 253,012.969
2017-12-17 0.519 0.592 0.491 0.585 297,215.200
2017-12-18 0.541 0.665 0.529 0.651 521,403.846
2017-12-19 0.612 0.625 0.521 0.617 366,772.918
2017-12-20 0.585 0.658 0.562 0.646 620,784.670
2017-12-21 0.565 0.565 0.502 0.551 259,867.683
2017-12-22 0.580 0.597 0.548 0.597 403,163.242
2017-12-23 0.572 0.656 0.561 0.655 461,660.277
2017-12-24 0.657 0.912 0.613 0.898 831,021.452
2017-12-25 1.024 1.164 0.778 1.129 804,382.919
2017-12-26 1.101 1.704 1.073 1.697 1,822,965.116
2017-12-27 1.585 2.097 1.234 1.970 1,850,804.436
2017-12-28 1.970 2.524 1.774 2.223 2,121,747.359
2017-12-29 1.935 2.041 1.585 1.991 847,320.160
2017-12-30 2.202 2.531 2.083 2.531 1,338,021.364
2017-12-31 2.461 2.630 2.279 2.623 1,278,732.215
2018-01-01 2.875 5.469 2.784 5.098 4,553,459.578
2018-01-02 5.231 5.848 4.516 5.582 4,583,557.951
2018-01-03 5.589 5.596 4.046 4.579 2,607,034.135
2018-01-04 5.091 5.918 4.390 5.217 2,966,324.912
2018-01-05 5.280 10.813 5.168 9.368 9,809,220.807
2018-01-06 8.856 14.782 8.737 12.629 10,154,479.088
2018-01-07 11.970 13.099 9.607 12.425 5,720,235.503
2018-01-08 12.005 12.173 11.163 11.472 3,946,916.476
2018-01-09 11.843 15.378 11.542 14.417 6,283,951.335
2018-01-10 12.860 13.617 10.813 13.267 4,939,916.274
2018-01-11 13.800 14.557 12.930 13.295 3,896,853.210
2018-01-12 13.681 14.185 9.859 12.285 4,325,844.070
2018-01-13 11.766 12.461 9.565 9.943 3,547,221.945
2018-01-14 9.943 10.995 7.454 9.452 4,598,564.799
2018-01-15 7.826 8.702 5.743 7.117 3,589,962.412
2018-01-16 7.040 7.987 5.869 7.987 2,774,013.020
2018-01-17 7.994 8.856 6.711 7.054 1,924,465.474
2018-01-18 7.229 7.552 6.395 6.542 2,089,429.908
2018-01-19 7.258 8.337 7.054 7.931 1,976,856.414
2018-01-20 7.166 7.236 6.514 6.640 1,077,547.296
2018-01-21 6.220 6.332 5.554 5.820 1,112,466.881
2018-01-22 5.841 5.939 5.364 5.526 870,328.809
2018-01-23 5.813 5.974 5.140 5.392 1,057,748.541
2018-01-24 5.266 5.792 4.951 5.112 986,524.285
2018-01-25 5.077 5.490 4.831 5.378 893,663.942
2018-01-26 5.540 7.391 5.540 7.166 1,844,263.339
2018-01-27 7.363 8.688 6.633 7.482 2,384,441.093
2018-01-28 7.145 7.314 6.486 6.584 1,063,457.540
2018-01-29 5.925 6.129 5.350 5.596 849,401.807
2018-01-30 5.666 5.834 5.512 5.666 593,193.571
2018-01-31 5.056 5.301 4.719 5.063 633,410.012
2018-02-01 4.930 4.951 4.018 4.733 679,133.897
2018-02-02 4.937 5.575 4.810 5.385 644,336.715
2018-02-03 4.782 4.922 4.186 4.221 497,641.914
2018-02-04 3.562 3.667 2.973 3.219 537,262.453
2018-02-05 3.569 4.074 3.134 3.990 768,065.809
2018-02-06 3.934 4.235 3.576 3.681 491,544.087
2018-02-07 4.004 4.263 3.955 4.102 311,794.352
2018-02-08 4.319 4.383 4.088 4.116 425,004.398
2018-02-09 4.060 4.326 3.604 3.976 373,263.984
2018-02-10 3.751 3.829 3.625 3.674 207,500.289
2018-02-11 4.032 4.172 3.906 4.046 406,063.257
2018-02-12 3.885 3.969 3.801 3.829 213,140.598
2018-02-13 4.249 4.312 3.990 4.018 339,745.270
2018-02-14 4.249 4.348 3.969 4.179 399,992.048
2018-02-15 4.242 4.284 4.046 4.102 286,881.854
2018-02-16 4.460 4.488 4.046 4.046 365,014.957
2018-02-17 3.801 3.976 3.688 3.836 260,130.012
2018-02-18 4.116 4.116 3.134 3.618 355,015.983
2018-02-19 3.667 3.688 3.057 3.078 434,165.047
2018-02-20 2.868 3.212 2.819 3.099 267,208.664
2018-02-21 2.917 2.959 2.721 2.952 191,414.104
2018-02-22 3.050 3.282 2.973 3.282 248,570.664
2018-02-23 3.134 3.191 3.001 3.008 174,364.940
2018-02-24 2.980 3.317 2.980 3.247 255,315.112
2018-02-25 3.492 3.499 3.240 3.254 207,458.132
2018-02-26 3.338 3.387 3.071 3.085 222,489.782
2018-02-27 3.008 3.036 2.861 2.945 166,594.601
2018-02-28 3.113 3.120 2.910 2.980 197,366.556
2018-03-01 3.022 3.036 2.889 2.910 136,191.916
2018-03-02 3.022 3.057 2.412 2.594 229,707.652
2018-03-03 2.609 2.959 2.468 2.707 276,513.468
2018-03-04 2.693 2.728 2.524 2.566 142,185.404
2018-03-05 2.412 2.482 2.223 2.286 166,391.804
2018-03-06 2.118 2.265 2.097 2.265 227,534.728
2018-03-07 2.125 2.209 2.069 2.160 124,701.805
2018-03-08 2.146 2.202 2.104 2.202 161,764.884
2018-03-09 2.097 2.251 2.055 2.167 109,775.183
2018-03-10 2.349 2.419 2.244 2.272 108,249.462
2018-03-11 2.181 2.384 2.160 2.363 101,331.464
2018-03-12 2.363 2.398 2.307 2.307 143,686.014
2018-03-13 2.069 2.090 1.907 1.949 218,627.917
2018-03-14 1.970 1.970 1.634 1.865 221,047.168
2018-03-15 1.865 1.865 1.606 1.676 197,857.389
2018-03-16 1.599 1.627 1.473 1.529 107,634.382
2018-03-17 1.592 1.620 1.430 1.613 165,584.816
2018-03-18 1.704 1.998 1.634 1.914 178,046.762
2018-03-19 1.977 2.223 1.963 2.174 149,504.662
2018-03-20 2.174 2.223 2.005 2.069 104,135.056
2018-03-21 2.019 2.104 1.921 1.921 94,185.510
2018-03-22 1.970 2.083 1.928 2.055 94,876.069
2018-03-23 1.970 2.041 1.942 2.012 91,282.585
2018-03-24 1.998 2.139 1.963 2.139 88,648.890
2018-03-25 2.055 2.055 1.844 1.907 90,525.650
2018-03-26 1.837 1.858 1.767 1.795 75,412.232
2018-03-27 1.830 1.851 1.802 1.837 78,146.236
2018-03-28 1.641 1.655 1.613 1.634 94,821.543
2018-03-29 1.578 1.585 1.557 1.585 63,100.913
2018-03-30 1.606 1.627 1.571 1.592 44,631.953
2018-03-31 1.571 1.592 1.557 1.571 61,267.586
2018-04-01 1.627 1.634 1.606 1.613 58,985.182
2018-04-02 1.697 1.774 1.655 1.753 114,182.042
2018-04-03 1.606 1.627 1.550 1.606 190,181.692
2018-04-04 1.606 1.606 1.543 1.543 131,493.837
2018-04-05 1.508 1.515 1.444 1.473 126,730.118
2018-04-06 1.536 1.578 1.515 1.550 599,644.780
2018-04-07 1.585 1.711 1.543 1.690 1,469,378.767
2018-04-08 1.627 1.711 1.599 1.669 94,204.696
2018-04-09 1.676 1.760 1.676 1.739 59,143.102
2018-04-10 1.767 1.928 1.767 1.928 91,061.220
2018-04-11 2.195 2.349 2.104 2.293 219,816.608
2018-04-12 2.293 2.335 2.153 2.160 149,973.049
2018-04-13 2.195 2.307 2.167 2.216 90,917.612
2018-04-14 2.314 2.384 2.209 2.356 108,875.888
2018-04-15 2.272 2.300 2.167 2.209 96,941.841
2018-04-16 2.167 2.188 2.132 2.139 109,508.737
2018-04-17 2.209 2.230 2.146 2.174 123,790.162
2018-04-18 2.216 2.384 2.174 2.300 149,995.109
2018-04-19 2.461 2.496 2.412 2.454 185,811.976
2018-04-20 2.468 2.538 2.384 2.538 176,958.127
2018-04-21 2.510 3.064 2.503 2.840 378,716.979
2018-04-22 2.903 3.492 2.896 3.443 314,663.850
2018-04-23 3.688 3.737 3.310 3.597 434,381.413
2018-04-24 3.303 3.310 2.665 2.952 365,539.364
2018-04-25 3.092 3.198 3.043 3.148 175,172.980
2018-04-26 3.029 3.085 2.882 3.001 173,383.232
2018-04-27 3.141 3.162 3.085 3.106 118,939.058
2018-04-28 3.127 3.155 2.994 3.043 213,051.152
2018-04-29 2.994 3.029 2.819 2.868 155,148.666
2018-04-30 2.812 2.868 2.742 2.861 121,103.623
2018-05-01 2.910 2.910 2.742 2.875 171,892.018
2018-05-02 3.036 3.254 2.903 3.254 325,412.327
2018-05-03 3.233 3.331 3.092 3.310 260,568.135
2018-05-04 3.359 3.394 3.247 3.282 209,309.439
2018-05-05 3.212 3.296 3.078 3.113 123,674.392
2018-05-06 3.029 3.036 2.910 3.015 141,664.096
2018-05-07 2.959 3.029 2.931 2.980 126,384.926
2018-05-08 3.022 3.078 2.938 2.952 129,922.902
2018-05-09 2.861 2.924 2.791 2.896 165,310.391
2018-05-10 2.700 2.721 2.489 2.630 142,422.854
2018-05-11 2.651 2.770 2.601 2.651 107,619.207
2018-05-12 2.721 2.798 2.637 2.742 128,663.466
2018-05-13 2.728 2.756 2.545 2.594 119,083.535
2018-05-14 2.538 2.616 2.489 2.587 85,127.287
2018-05-15 2.545 2.630 2.503 2.559 109,665.598
2018-05-16 2.475 2.545 2.461 2.531 77,539.879
2018-05-17 2.587 2.868 2.517 2.819 272,302.366
2018-05-18 2.819 3.162 2.693 2.693 394,985.780
2018-05-19 2.791 2.819 2.630 2.784 146,707.682
2018-05-20 2.742 2.749 2.609 2.700 119,866.513
2018-05-21 2.566 2.609 2.370 2.433 120,541.736
2018-05-22 2.286 2.328 2.111 2.202 106,769.923
2018-05-23 2.223 2.286 2.181 2.265 65,398.007
2018-05-24 2.230 2.237 2.153 2.181 67,104.808
2018-05-25 2.146 2.209 2.097 2.202 48,261.220
2018-05-26 2.209 2.209 2.125 2.181 43,122.844
2018-05-27 2.125 2.132 1.935 1.935 60,834.862
2018-05-28 2.034 2.139 2.026 2.104 56,814.082
2018-05-29 2.083 2.090 2.026 2.062 47,007.281
2018-05-30 2.090 2.181 2.069 2.174 43,840.343
2018-05-31 2.181 2.195 2.146 2.174 53,999.320
2018-06-01 2.202 2.314 2.195 2.237 70,985.094
2018-06-02 2.258 2.286 2.202 2.237 53,962.548
2018-06-03 2.174 2.181 2.034 2.055 86,681.119
2018-06-04 2.090 2.160 2.034 2.139 81,744.005
2018-06-05 2.153 2.202 2.146 2.188 80,953.327
2018-06-06 2.195 2.223 2.090 2.111 69,695.323
2018-06-07 2.090 2.125 1.872 1.879 153,385.298
2018-06-08 1.851 2.012 1.802 1.949 197,089.901
2018-06-09 1.760 1.774 1.641 1.669 186,304.983
2018-06-10 1.697 1.809 1.669 1.760 283,460.538
2018-06-11 1.676 1.690 1.599 1.648 279,930.563
2018-06-12 1.578 1.627 1.550 1.585 281,655.547
2018-06-13 1.669 1.802 1.655 1.795 330,514.050
2018-06-14 1.725 1.774 1.690 1.718 312,308.423
2018-06-15 1.746 1.781 1.711 1.753 274,038.337
2018-06-16 1.739 1.767 1.718 1.739 270,420.865
2018-06-17 1.809 1.830 1.774 1.809 306,993.952
2018-06-18 1.816 1.830 1.781 1.809 299,741.702
2018-06-19 1.816 1.830 1.774 1.830 192,130.951
2018-06-20 1.823 1.963 1.809 1.935 252,192.210
2018-06-21 1.739 1.760 1.662 1.683 262,098.091
2018-06-22 1.697 1.704 1.676 1.690 58,676.776

Cryptocurrency Converter & Calculator

=