Rank 1738
Kucoin (KCS)
KCS
Just now
£ 1.544 (-0.62%)
Mkt. Cap.
£ 278.38 M
Vol. 24H
KCS 0 (£ 0)
Open 24h
£ 1.553
Low/High 24h
£ 1.533 - £ 1.617
Last trade
KCS 0 ( £ 0) / Kucoin
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For Kucoin (KCS)

Kucoin (KCS)
2.201 GBP (-0.62%)
Rank

1738
MARKET CAP

£ 397 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 0.343 0.411 0.334 0.345 17,391.530
2017-12-13 0.342 0.408 0.292 0.365 11,860.035
2017-12-14 0.360 0.425 0.357 0.357 15,870.780
2017-12-15 0.362 0.498 0.362 0.498 72,954.989
2017-12-16 0.515 0.559 0.481 0.546 48,616.881
2017-12-17 0.597 0.603 0.497 0.562 79,728.797
2017-12-18 0.581 0.677 0.563 0.637 102,339.622
2017-12-19 0.627 0.665 0.541 0.597 68,412.621
2017-12-20 0.590 0.680 0.581 0.645 162,208.469
2017-12-21 0.537 0.566 0.485 0.564 170,765.931
2017-12-22 0.601 0.614 0.572 0.601 244,127.657
2017-12-23 0.580 0.647 0.568 0.644 66,133.618
2017-12-24 0.689 0.905 0.642 0.905 231,475.150
2017-12-25 0.926 1.136 0.820 1.108 396,462.549
2017-12-26 1.087 1.711 1.031 1.704 1,106,931.726
2017-12-27 1.585 2.048 1.234 1.928 905,393.208
2017-12-28 1.991 2.580 1.711 2.181 1,254,652.614
2017-12-29 2.041 2.139 1.711 2.012 461,146.549
2017-12-30 2.153 2.524 1.991 2.482 536,163.236
2017-12-31 2.531 2.580 2.237 2.545 526,567.956
2018-01-01 2.903 5.364 2.538 5.140 3,212,224.077
2018-01-02 5.610 5.827 4.691 5.469 2,125,346.544
2018-01-03 5.497 5.497 3.709 4.502 1,358,799.626
2018-01-04 4.593 5.490 4.067 5.231 1,239,391.003
2018-01-05 5.448 10.553 5.294 10.006 3,183,720.795
2018-01-06 11.114 15.595 9.508 13.092 3,204,003.575
2018-01-07 13.302 13.625 9.642 12.559 1,908,381.000
2018-01-08 14.249 14.249 11.479 11.570 1,346,194.009
2018-01-09 11.212 14.480 9.733 14.136 2,589,156.541
2018-01-10 13.092 13.183 10.546 12.797 1,779,289.206
2018-01-11 14.164 15.034 13.267 13.379 1,560,281.409
2018-01-12 14.697 15.202 9.922 12.054 1,663,277.574
2018-01-13 11.829 13.057 9.515 9.740 1,401,165.409
2018-01-14 9.165 10.308 7.363 9.417 1,822,390.965
2018-01-15 7.734 8.835 6.002 7.363 1,602,963.662
2018-01-16 7.117 8.190 6.472 8.190 1,485,232.424
2018-01-17 8.099 9.011 6.647 6.963 993,753.886
2018-01-18 7.166 7.419 6.332 6.493 1,006,930.520
2018-01-19 7.201 8.351 6.633 7.945 946,035.964
2018-01-20 7.243 7.243 6.577 6.626 474,148.623
2018-01-21 6.311 6.486 5.533 5.862 475,334.454
2018-01-22 5.771 5.820 5.350 5.526 431,760.647
2018-01-23 5.953 6.079 5.140 5.308 437,141.866
2018-01-24 5.259 5.757 4.845 5.091 517,517.557
2018-01-25 5.098 5.497 4.754 5.392 501,150.951
2018-01-26 5.701 7.356 5.624 7.152 1,143,493.481
2018-01-27 7.938 8.737 6.647 7.405 1,113,798.879
2018-01-28 7.033 7.194 6.388 6.542 483,878.508
2018-01-29 5.967 6.192 5.266 5.596 496,117.561
2018-01-30 5.841 5.974 5.610 5.638 328,460.879
2018-01-31 5.203 5.371 4.390 5.049 443,339.819
2018-02-01 4.509 4.831 4.060 4.698 372,993.142
2018-02-02 4.972 5.540 4.887 5.357 366,048.295
2018-02-03 4.565 4.768 4.088 4.179 252,538.138
2018-02-04 3.506 3.618 3.071 3.226 325,145.923
2018-02-05 3.639 4.074 3.359 4.004 505,605.192
2018-02-06 3.829 4.102 3.597 3.660 243,540.162
2018-02-07 3.962 4.277 3.885 4.095 171,919.526
2018-02-08 4.418 4.481 4.074 4.123 297,943.863
2018-02-09 3.997 4.284 3.723 3.962 227,690.705
2018-02-10 3.773 3.829 3.597 3.674 142,372.865
2018-02-11 3.892 4.137 3.808 4.067 195,310.896
2018-02-12 3.955 3.955 3.794 3.794 119,311.919
2018-02-13 4.151 4.284 3.969 4.018 191,393.530
2018-02-14 4.053 4.355 3.843 4.179 250,809.326
2018-02-15 4.228 4.242 4.018 4.074 192,517.276
2018-02-16 4.235 4.256 3.997 4.060 207,384.856
2018-02-17 3.801 3.899 3.646 3.829 175,171.465
2018-02-18 3.934 3.969 3.001 3.625 208,031.344
2018-02-19 3.415 3.534 3.092 3.113 228,167.108
2018-02-20 2.952 3.183 2.854 3.099 179,242.003
2018-02-21 2.973 3.001 2.812 2.959 104,395.465
2018-02-22 3.141 3.296 2.952 3.275 117,420.230
2018-02-23 3.191 3.212 2.987 3.029 76,157.647
2018-02-24 3.050 3.345 3.008 3.261 107,384.982
2018-02-25 3.366 3.366 3.120 3.268 107,827.467
2018-02-26 3.282 3.303 3.015 3.078 86,059.475
2018-02-27 3.022 3.071 2.854 2.952 86,253.458
2018-02-28 3.015 3.036 2.896 2.973 60,493.064
2018-03-01 2.924 3.001 2.861 2.910 65,666.963
2018-03-02 2.910 2.966 2.398 2.566 98,863.170
2018-03-03 2.594 2.931 2.580 2.700 107,121.369
2018-03-04 2.651 2.672 2.531 2.594 68,131.639
2018-03-05 2.496 2.538 2.230 2.279 87,128.989
2018-03-06 2.097 2.314 2.076 2.251 113,746.086
2018-03-07 2.090 2.188 2.034 2.160 72,148.570
2018-03-08 2.237 2.279 2.125 2.209 78,839.172
2018-03-09 2.069 2.237 2.034 2.146 68,140.047
2018-03-10 2.265 2.370 2.181 2.272 61,002.269
2018-03-11 2.202 2.377 2.174 2.356 71,018.296
2018-03-12 2.335 2.391 2.258 2.307 58,524.024
2018-03-13 2.048 2.083 1.914 1.963 68,895.636
2018-03-14 1.963 1.977 1.627 1.858 120,499.306
2018-03-15 1.823 1.837 1.592 1.669 92,141.960
2018-03-16 1.529 1.578 1.452 1.529 56,737.671
2018-03-17 1.494 1.599 1.416 1.599 106,883.035
2018-03-18 1.655 1.984 1.655 1.907 111,587.537
2018-03-19 1.914 2.216 1.914 2.167 76,787.992
2018-03-20 2.181 2.223 2.005 2.026 53,114.568
2018-03-21 1.949 2.090 1.914 1.914 32,413.194
2018-03-22 1.928 2.055 1.907 2.055 39,387.253
2018-03-23 1.963 2.069 1.921 2.026 36,656.594
2018-03-24 2.034 2.125 1.970 2.125 30,536.938
2018-03-25 1.970 1.977 1.844 1.914 48,150.871
2018-03-26 1.767 1.823 1.711 1.767 39,430.819
2018-03-27 1.760 1.844 1.760 1.844 38,655.183
2018-03-28 1.585 1.627 1.543 1.599 43,533.767
2018-03-29 1.641 1.676 1.578 1.613 35,141.055
2018-03-30 1.613 1.655 1.557 1.613 28,662.667
2018-03-31 1.550 1.592 1.522 1.585 15,767.177
2018-04-01 1.613 1.634 1.571 1.592 22,326.302
2018-04-02 1.718 1.774 1.711 1.739 39,441.793
2018-04-03 1.585 1.620 1.564 1.599 86,688.250
2018-04-04 1.606 1.606 1.536 1.543 113,806.341
2018-04-05 1.494 1.508 1.444 1.459 341,891.624
2018-04-06 1.515 1.578 1.515 1.550 540,374.921
2018-04-07 1.613 1.711 1.578 1.683 1,227,887.688
2018-04-08 1.669 1.704 1.592 1.655 49,267.120
2018-04-09 1.725 1.781 1.725 1.732 22,637.176
2018-04-10 1.795 1.928 1.795 1.928 45,850.656
2018-04-11 2.216 2.328 2.139 2.300 61,666.076
2018-04-12 2.307 2.349 2.153 2.167 53,041.572
2018-04-13 2.195 2.314 2.153 2.223 30,999.758
2018-04-14 2.356 2.391 2.209 2.321 75,646.289
2018-04-15 2.223 2.293 2.160 2.188 44,681.943
2018-04-16 2.153 2.181 2.118 2.125 37,641.205
2018-04-17 2.216 2.251 2.174 2.181 57,086.775
2018-04-18 2.349 2.482 2.265 2.293 80,841.723
2018-04-19 2.496 2.510 2.412 2.447 63,454.064
2018-04-20 2.398 2.531 2.342 2.531 62,380.125
2018-04-21 2.594 2.973 2.580 2.833 153,212.576
2018-04-22 2.938 3.478 2.917 3.436 203,228.469
2018-04-23 3.751 3.794 3.155 3.590 170,269.530
2018-04-24 3.155 3.183 2.686 2.966 182,481.677
2018-04-25 3.176 3.205 3.064 3.169 75,847.964
2018-04-26 3.078 3.099 2.896 2.980 80,563.623
2018-04-27 3.169 3.176 3.064 3.085 59,260.835
2018-04-28 3.113 3.162 3.001 3.029 104,350.938
2018-04-29 2.945 2.987 2.819 2.854 72,903.794
2018-04-30 2.861 2.931 2.833 2.861 57,560.478
2018-05-01 2.931 2.931 2.749 2.854 60,180.878
2018-05-02 3.233 3.247 2.952 3.212 141,824.673
2018-05-03 3.240 3.324 3.085 3.303 118,161.556
2018-05-04 3.436 3.450 3.247 3.289 85,182.437
2018-05-05 3.183 3.240 3.099 3.099 59,869.338
2018-05-06 2.952 3.113 2.931 3.022 74,564.245
2018-05-07 3.001 3.064 2.917 2.966 59,732.434
2018-05-08 2.980 3.064 2.945 2.952 41,227.144
2018-05-09 2.840 2.889 2.749 2.889 59,831.550
2018-05-10 2.707 2.742 2.538 2.616 76,264.259
2018-05-11 2.637 2.826 2.594 2.644 51,332.232
2018-05-12 2.819 2.861 2.609 2.728 70,724.721
2018-05-13 2.721 2.756 2.559 2.580 58,591.481
2018-05-14 2.503 2.637 2.496 2.594 85,662.001
2018-05-15 2.601 2.693 2.531 2.573 56,461.520
2018-05-16 2.433 2.531 2.398 2.524 43,468.604
2018-05-17 2.623 2.868 2.517 2.812 146,690.306
2018-05-18 2.819 3.198 2.672 2.714 216,805.802
2018-05-19 2.784 2.784 2.609 2.756 85,668.467
2018-05-20 2.686 2.728 2.566 2.714 56,820.280
2018-05-21 2.496 2.510 2.328 2.419 44,922.836
2018-05-22 2.174 2.265 2.097 2.188 59,719.938
2018-05-23 2.286 2.314 2.223 2.251 52,256.119
2018-05-24 2.181 2.230 2.118 2.188 46,602.564
2018-05-25 2.195 2.195 2.104 2.181 27,801.132
2018-05-26 2.125 2.188 2.062 2.181 34,475.796
2018-05-27 1.963 2.005 1.907 1.935 35,977.535
2018-05-28 2.146 2.167 2.090 2.097 30,524.912
2018-05-29 2.062 2.076 2.019 2.062 27,797.009
2018-05-30 2.132 2.188 2.097 2.153 32,288.785
2018-05-31 2.160 2.195 2.125 2.160 34,061.718
2018-06-01 2.202 2.314 2.174 2.230 36,287.407
2018-06-02 2.342 2.384 2.216 2.230 28,451.456
2018-06-03 2.125 2.146 1.998 2.041 35,679.367
2018-06-04 2.104 2.160 2.083 2.146 51,742.033
2018-06-05 2.139 2.202 2.125 2.181 46,229.801
2018-06-06 2.174 2.202 2.069 2.083 48,974.855
2018-06-07 2.069 2.118 1.865 1.886 76,767.012
2018-06-08 1.865 2.041 1.788 1.949 129,745.559
2018-06-09 1.725 1.746 1.627 1.662 158,932.353
2018-06-10 1.683 1.795 1.669 1.753 263,026.991
2018-06-11 1.634 1.676 1.564 1.648 252,775.897
2018-06-12 1.585 1.641 1.578 1.585 212,332.124
2018-06-13 1.725 1.830 1.711 1.795 299,872.884
2018-06-14 1.683 1.774 1.676 1.711 276,276.810
2018-06-15 1.746 1.781 1.711 1.746 267,530.625
2018-06-16 1.746 1.774 1.718 1.746 280,941.035
2018-06-17 1.816 1.830 1.774 1.816 288,334.305
2018-06-18 1.893 1.900 1.788 1.809 301,760.212
2018-06-19 1.802 1.837 1.753 1.823 164,638.596
2018-06-20 1.788 1.991 1.767 1.928 251,586.862
2018-06-21 1.697 1.732 1.655 1.669 242,541.085
2018-06-22 1.711 1.760 1.662 1.697 201,321.339
2018-06-23 1.627 1.648 1.473 1.550 256,789.862
2018-06-24 1.564 1.592 1.487 1.571 237,298.418
2018-06-25 1.473 1.508 1.459 1.501 197,805.458
2018-06-26 1.543 1.550 1.487 1.487 189,117.150
2018-06-27 1.416 1.466 1.276 1.297 144,477.098
2018-06-28 1.339 1.402 1.262 1.346 151,413.594
2018-06-29 1.402 1.466 1.339 1.423 123,964.455
2018-06-30 1.423 1.430 1.367 1.381 200,783.111
2018-07-01 1.459 1.774 1.452 1.683 273,417.577
2018-07-02 1.627 1.697 1.620 1.683 258,478.102
2018-07-03 1.704 1.760 1.683 1.753 502,583.979
2018-07-04 1.753 1.837 1.739 1.830 423,098.881
2018-07-05 1.837 1.935 1.795 1.858 216,802.604
2018-07-06 1.914 1.970 1.907 1.949 395,121.050
2018-07-07 1.956 2.005 1.928 2.005 318,193.279
2018-07-08 1.942 2.055 1.942 2.055 439,076.238
2018-07-09 1.886 2.398 1.872 2.167 401,823.573
2018-07-10 2.230 2.419 2.132 2.377 220,642.458
2018-07-11 2.300 2.482 2.202 2.300 128,908.511
2018-07-12 2.314 2.398 2.237 2.272 235,930.757
2018-07-13 2.279 2.279 2.216 2.230 151,574.570
2018-07-14 2.314 2.321 2.048 2.048 90,025.428
2018-07-15 2.181 2.216 1.977 2.181 314,545.023
2018-07-16 2.272 2.321 2.153 2.230 158,657.682
2018-07-17 2.139 2.167 2.076 2.097 176,368.669
2018-07-18 2.048 2.125 2.048 2.111 109,591.185
2018-07-19 2.026 2.034 1.935 1.935 105,955.608
2018-07-20 1.991 2.069 1.984 2.026 23,813.085
2018-07-21 2.005 2.012 1.935 1.977 17,286.972
2018-07-22 1.942 1.949 1.858 1.900 36,373.375
2018-07-23 2.034 2.034 1.914 1.949 54,421.147
2018-07-24 1.914 1.970 1.900 1.956 29,997.581
2018-07-25 1.921 1.935 1.816 1.914 34,053.787
2018-07-26 1.942 1.998 1.935 1.970 18,247.560
2018-07-27 1.970 1.977 1.956 1.977 27,935.218
2018-07-28 1.963 1.970 1.928 1.956 9,322.678
2018-07-29 1.914 1.942 1.837 1.879 59,348.086
2018-07-30 1.774 1.802 1.711 1.746 19,680.048
2018-07-31 1.697 1.844 1.669 1.802 49,184.496
2018-08-01 1.760 1.760 1.620 1.669 64,946.442
2018-08-02 1.697 1.732 1.620 1.711 48,448.352
2018-08-03 1.662 1.669 1.571 1.592 21,061.452
2018-08-04 1.599 1.613 1.564 1.578 15,578.719
2018-08-05 1.564 1.634 1.543 1.564 21,229.455
2018-08-06 1.459 1.529 1.452 1.473 228,144.255
2018-08-07 1.388 1.423 1.353 1.395 26,239.958
2018-08-08 1.430 1.452 1.402 1.437 14,114.537
2018-08-09 1.311 1.318 1.283 1.290 7,807.328
2018-08-10 1.234 1.290 1.171 1.199 10,259.453
2018-08-11 1.199 1.199 1.199 1.199 0.000
2018-08-12 1.031 1.052 0.961 0.975 54,391.773
2018-08-13 0.961 0.989 0.862 0.961 47,045.294
2018-08-14 0.968 0.989 0.912 0.947 38,232.164
2018-08-15 0.954 0.961 0.877 0.877 37,810.148
2018-08-16 0.975 1.115 0.905 1.108 42,653.272
2018-08-17 1.031 1.052 0.968 1.052 22,133.441
2018-08-18 1.073 1.094 1.052 1.066 9,928.860
2018-08-19 0.961 1.017 0.961 0.968 24,345.240
2018-08-20 1.010 1.038 0.961 0.982 41,958.001
2018-08-21 0.940 0.968 0.912 0.940 23,125.436
2018-08-22 0.961 0.975 0.933 0.968 31,521.318
2018-08-23 0.989 0.996 0.968 0.968 34,081.127
2018-08-24 0.954 0.975 0.947 0.968 27,460.057
2018-08-25 0.954 0.961 0.947 0.947 25,704.325
2018-08-26 0.996 1.010 0.982 0.989 36,817.992
2018-08-27 1.017 1.115 1.003 1.101 44,755.885
2018-08-28 1.080 1.080 1.024 1.024 35,194.515
2018-08-29 1.010 1.017 0.982 0.996 33,453.018
2018-08-30 0.982 1.003 0.975 0.982 28,591.347
2018-08-31 1.031 1.045 1.010 1.024 36,046.780
2018-09-01 1.024 1.038 1.017 1.031 25,620.685
2018-09-02 1.010 1.045 1.010 1.045 31,200.101
2018-09-03 1.031 1.066 1.024 1.059 31,143.296
2018-09-04 0.848 0.905 0.848 0.898 40,976.223
2018-09-05 0.898 0.926 0.841 0.891 25,502.356
2018-09-06 0.834 0.862 0.827 0.855 27,681.941
2018-09-07 0.778 0.827 0.771 0.813 30,262.330
2018-09-08 0.813 0.841 0.792 0.827 24,741.059
2018-09-09 0.827 0.841 0.785 0.785 27,627.772
2018-09-10 0.743 0.771 0.736 0.764 13,433.620
2018-09-11 0.757 0.771 0.736 0.743 12,316.487
2018-09-12 0.862 0.884 0.771 0.778 15,811.809
2018-09-13 0.771 0.778 0.736 0.743 12,167.340
2018-09-14 0.792 0.806 0.778 0.799 12,020.534
2018-09-15 0.792 0.827 0.778 0.785 4,792.672
2018-09-16 0.701 0.736 0.687 0.722 28,654.470
2018-09-17 0.771 0.771 0.722 0.722 31,160.854
2018-09-18 0.729 0.764 0.722 0.764 22,353.600
2018-09-19 0.764 0.799 0.757 0.771 12,889.628

Cryptocurrency Converter & Calculator

=