KuCoin Shares KCS

$2.38
Market Cap $ 216.097 MM (#51)
24h Volume $ 1.245 MM
Chg. 24h: -2.63%
Algo. score 3.4/5  (#210)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Sat, June 23rd 2018 $2.42 $2.48 $2.37 $2.39 $278,881
Fri, June 22nd 2018 $2.48 $2.51 $2.37 $2.40 $373,780
Thu, June 21st 2018 $2.60 $2.80 $2.58 $2.76 $359,653
Wed, June 20th 2018 $2.59 $2.61 $2.53 $2.61 $273,999
Tue, June 19th 2018 $2.59 $2.61 $2.54 $2.58 $427,464
Mon, June 18th 2018 $2.58 $2.61 $2.53 $2.58 $437,806
Sun, June 17th 2018 $2.48 $2.52 $2.45 $2.48 $385,649
Sat, June 16th 2018 $2.49 $2.54 $2.44 $2.50 $390,808
Fri, June 15th 2018 $2.46 $2.53 $2.41 $2.45 $445,385
Thu, June 14th 2018 $2.38 $2.57 $2.36 $2.56 $471,348
Wed, June 13th 2018 $2.25 $2.32 $2.21 $2.26 $401,671
Tue, June 12th 2018 $2.39 $2.41 $2.28 $2.35 $399,211
Mon, June 11th 2018 $2.42 $2.58 $2.38 $2.51 $404,245
Sun, June 10th 2018 $2.51 $2.53 $2.34 $2.38 $265,691
Sat, June 9th 2018 $2.64 $2.87 $2.57 $2.78 $281,071
Fri, June 8th 2018 $2.98 $3.03 $2.67 $2.68 $218,744
Thu, June 7th 2018 $3.13 $3.17 $2.98 $3.01 $99,393
Wed, June 6th 2018 $3.07 $3.14 $3.06 $3.12 $115,448
Tue, June 5th 2018 $2.98 $3.08 $2.90 $3.05 $116,576
Mon, June 4th 2018 $3.10 $3.11 $2.90 $2.93 $123,616
Sun, June 3rd 2018 $3.22 $3.26 $3.14 $3.19 $76,956
Sat, June 2nd 2018 $3.14 $3.30 $3.13 $3.19 $101,232
Fri, June 1st 2018 $3.11 $3.13 $3.06 $3.10 $77,009
Thu, May 31st 2018 $2.98 $3.11 $2.95 $3.10 $62,521
Wed, May 30th 2018 $2.97 $2.98 $2.89 $2.94 $67,037
Tue, May 29th 2018 $2.90 $3.05 $2.89 $3.00 $81,023
Mon, May 28th 2018 $3.03 $3.04 $2.76 $2.76 $86,757
Sun, May 27th 2018 $3.15 $3.15 $3.03 $3.11 $61,498
Sat, May 26th 2018 $3.06 $3.15 $2.99 $3.14 $68,826
Fri, May 25th 2018 $3.18 $3.19 $3.07 $3.11 $95,699
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