KuCoin Shares KCS

$1.62
Market Cap $ 145.784 MM (#52)
24h Volume $ 11.413 MM
Chg. 24h: -1.75%
Algo. score 3.4/5  (#253)
Show Quick Stats

KuCoin Shares Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar22. Mar24. Mar26. Mar28. Mar30. Mar1. Apr3. Apr5. Apr$ 0.00$ 1.20$ 2.40$ 3.60$ 0$ 120 MM$ 240 MM$ 360 MM$ 120 Bn$ 160 Bn$ 200 Bn$ 240 Bn0.03%0.06%0.09%0.12%$ 0.00$ 24.00 MM$ 48.00 MM89.9399 M89.9399 M

Between Thu, Mar 7th 2019 - Fri, Apr 5th 2019, the price of KuCoin Shares ranged between $0.4985 and $1.61, with a min/max of $0.4985 and $2.25.
Its market cap ranged between $ 44.83 MM and $ 145.06 MM, with a min/max of $ 44.83 MM and $ 201.96 MM, a median of $ 48.96 MM and a 7 day moving average of $ 143.27 MM.
The trading volume ranged between $ 667.31 K and $ 43.89 MM, with a median of $ 3.54 MM and a 7 day moving average of $ 12.79 MM.

KuCoin Shares price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 5th 2019 $1.56 $1.65 $1.54 $1.63 $446,314
Thu, April 4th 2019 $1.68 $1.82 $1.43 $1.54 $6,193,328
Wed, April 3rd 2019 $2.13 $2.47 $1.59 $1.70 $11,914,503
Tue, April 2nd 2019 $2.10 $2.16 $1.80 $2.10 $5,820,683
Mon, April 1st 2019 $1.68 $1.77 $1.66 $1.77 $1,957,963
Sun, March 31st 2019 $1.72 $1.73 $1.63 $1.66 $1,377,201
Sat, March 30th 2019 $1.60 $1.75 $1.59 $1.73 $2,276,824
Fri, March 29th 2019 $1.37 $1.62 $1.37 $1.59 $3,387,559
Thu, March 28th 2019 $1.32 $1.36 $1.29 $1.35 $964,275
Wed, March 27th 2019 $1.39 $1.39 $1.27 $1.33 $4,140,112
Tue, March 26th 2019 $1.41 $1.42 $1.25 $1.35 $1,772,851
Mon, March 25th 2019 $1.23 $1.45 $1.21 $1.40 $2,592,724
Sun, March 24th 2019 $1.08 $1.26 $1.04 $1.25 $2,428,076
Sat, March 23rd 2019 $1.17 $1.17 $1.07 $1.08 $649,560
Fri, March 22nd 2019 $1.11 $1.18 $1.00 $1.17 $1,691,214
Thu, March 21st 2019 $1.07 $1.14 $0.9792 $1.11 $2,443,350
Wed, March 20th 2019 $0.9387 $1.09 $0.9379 $1.09 $1,993,994
Tue, March 19th 2019 $0.8805 $0.9871 $0.8769 $0.9312 $972,189
Mon, March 18th 2019 $0.7966 $0.8827 $0.7862 $0.8728 $896,684
Sun, March 17th 2019 $0.7972 $0.8116 $0.7556 $0.7984 $337,992
Sat, March 16th 2019 $0.8203 $0.8336 $0.7535 $0.8030 $527,681
Fri, March 15th 2019 $0.6971 $0.8164 $0.6967 $0.7999 $699,787
Thu, March 14th 2019 $0.7204 $0.7204 $0.6478 $0.6890 $429,153
Wed, March 13th 2019 $0.6206 $0.7280 $0.6182 $0.7198 $1,044,225
Tue, March 12th 2019 $0.5833 $0.6280 $0.5572 $0.6222 $503,344
Mon, March 11th 2019 $0.5154 $0.5925 $0.5123 $0.5812 $453,195
Sun, March 10th 2019 $0.5694 $0.5710 $0.5168 $0.5227 $324,195
Sat, March 9th 2019 $0.5681 $0.5839 $0.5626 $0.5720 $300,430
Fri, March 8th 2019 $0.5868 $0.6003 $0.5299 $0.5566 $427,448
Thu, March 7th 2019 $0.4927 $0.6006 $0.4927 $0.5890 $664,525

KuCoin Shares TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1