KuCoin Shares KCS

$0.4829
Market Cap $ 43.530 MM (#74)
24h Volume $ 46.320 K
Chg. 24h: 0.79%
Algo. score 3.4/5  (#262)
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. Supply14. Nov16. Nov18. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec12. Dec$ 0.00$ 0.5000$ 1.00$ 1.50$ 0$ 50 MM$ 100 MM$ 150 MM$ 80 Bn$ 160 Bn$ 240 Bn$ 320 Bn0.03%0.04%0.05%0.06%$ 0.00$ 240.00 K$ 480.00 K90.1382 M90.1382 M

Between Tue, Nov 13th 2018 - Wed, Dec 12th 2018, the price of KuCoin Shares ranged between $1.10 and $0.4805, with a min/max of $0.4631 and $1.11.
Its market cap ranged between $ 99.41 MM and $ 43.31 MM, with a min/max of $ 41.74 MM and $ 99.71 MM, a median of $ 55.45 MM and a 7 day moving average of $ 43.11 MM.
The trading volume ranged between $ 26.17 K and $ 444.60 K, with a median of $ 211.21 K and a 7 day moving average of $ 46.18 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, December 12th 2018 $0.4755 $0.4820 $0.4717 $0.4764 $396
Tue, December 11th 2018 $0.4616 $0.4834 $0.4535 $0.4674 $6,118
Mon, December 10th 2018 $0.4999 $0.5029 $0.4671 $0.4754 $7,222
Sun, December 9th 2018 $0.5203 $0.5296 $0.5072 $0.5204 $2,937
Sat, December 8th 2018 $0.4983 $0.5210 $0.4732 $0.5038 $7,570
Fri, December 7th 2018 $0.5256 $0.5490 $0.4985 $0.5101 $12,290
Thu, December 6th 2018 $0.4883 $0.5109 $0.4833 $0.5078 $10,367
Wed, December 5th 2018 $0.5466 $0.5485 $0.5332 $0.5485 $5,624
Tue, December 4th 2018 $0.5878 $0.5952 $0.5805 $0.5911 $3,305
Mon, December 3rd 2018 $0.5705 $0.5862 $0.5608 $0.5792 $3,508
Sun, December 2nd 2018 $0.6115 $0.6193 $0.6060 $0.6112 $6,562
Sat, December 1st 2018 $0.6215 $0.6314 $0.6103 $0.6251 $5,316
Fri, November 30th 2018 $0.6116 $0.6174 $0.5869 $0.5920 $6,711
Thu, November 29th 2018 $0.6224 $0.6437 $0.6078 $0.6366 $7,190
Wed, November 28th 2018 $0.6403 $0.6632 $0.6272 $0.6510 $39,479
Tue, November 27th 2018 $0.5776 $0.6036 $0.5675 $0.5742 $39,062
Mon, November 26th 2018 $0.5790 $0.5851 $0.5488 $0.5692 $25,476
Sun, November 25th 2018 $0.6082 $0.6287 $0.5884 $0.6209 $11,739
Sat, November 24th 2018 $0.5966 $0.6021 $0.5815 $0.5873 $4,279
Fri, November 23rd 2018 $0.6626 $0.6800 $0.6347 $0.6528 $9,538
Thu, November 22nd 2018 $0.6803 $0.6804 $0.6450 $0.6705 $42,260
Wed, November 21st 2018 $0.7296 $0.7467 $0.7128 $0.7439 $51,658
Tue, November 20th 2018 $0.7307 $0.7410 $0.6578 $0.6991 $55,173
Mon, November 19th 2018 $0.8300 $0.8818 $0.8008 $0.8284 $70,648
Sun, November 18th 2018 $0.9952 $1.01 $0.9803 $0.9951 $56,847
Sat, November 17th 2018 $0.9809 $0.9931 $0.9624 $0.9767 $60,954
Fri, November 16th 2018 $0.9572 $0.9926 $0.9441 $0.9864 $70,512
Thu, November 15th 2018 $1.00 $1.02 $0.9712 $0.9939 $60,219
Wed, November 14th 2018 $0.9706 $1.04 $0.9575 $1.01 $71,603
Tue, November 13th 2018 $1.09 $1.10 $1.07 $1.10 $60,024

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