KuCoin Shares (KCS) 💲 price $0.481464

KuCoin Shares live price tracker - $0.481464. Chart 📈, Market cap - $43.40 M, 24H Trading Volume, Daily changes -2.13% down, Coin reviews and other KuCoin Shares info


  • kucoin-shares
    KuCoin Shares(KCS)
  • Price
    $0.481464
  • 1h %
    0.07%
  • 24h %
    -2.13%
  • 7d %
    -17.67%
  • Market Cap
    $43.40 M
  • Volume
    $85,084
  • Available Supply
    90.14 M KCS
  • Rank
    74



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$9.26871$17.53 M$843.85 M
17/01/2018$11.1314$13.50 M$1.01 B
18/01/2018$10.1503$12.92 M$924.11 M
19/01/2018$9.42781$13.23 M$858.34 M
20/01/2018$11.8449$10.13 M$1.08 B
21/01/2018$9.29477$5.53 M$846.22 M
22/01/2018$7.65825$5.47 M$697.23 M
23/01/2018$7.9078$4.78 M$719.95 M
24/01/2018$7.68298$4.76 M$699.48 M
25/01/2018$7.33736$5.40 M$668.02 M
26/01/2018$7.59482$4.26 M$691.46 M
27/01/2018$9.65453$7.94 M$878.98 M
28/01/2018$10.909$12.99 M$993.19 M
29/01/2018$9.45384$5.25 M$860.71 M
30/01/2018$8.15038$4.94 M$742.04 M
31/01/2018$8.06114$3.22 M$733.91 M
01/02/2018$7.3208$3.88 M$666.51 M
02/02/2018$6.59472$4.23 M$600.40 M
03/02/2018$7.74372$3.37 M$705.01 M
04/02/2018$6.14125$2.55 M$559.12 M
05/02/2018$4.82559$3.61 M$439.34 M
06/02/2018$5.64599$4.47 M$514.03 M
07/02/2018$5.85903$3.25 M$533.42 M
08/02/2018$5.66566$2.18 M$515.82 M
09/02/2018$5.81784$2.91 M$529.67 M
10/02/2018$5.50874$2.80 M$501.53 M
11/02/2018$5.40283$1.27 M$491.89 M
12/02/2018$5.81221$2.15 M$529.16 M
13/02/2018$5.5648$1.26 M$506.64 M
14/02/2018$5.66314$1.86 M$515.59 M
15/02/2018$5.86562$2.38 M$534.02 M
16/02/2018$5.90309$1.53 M$537.44 M
17/02/2018$5.7794$2.18 M$526.17 M
18/02/2018$5.47196$1.64 M$498.18 M
19/02/2018$5.08943$2.55 M$463.36 M
20/02/2018$4.58376$2.37 M$417.32 M
21/02/2018$4.33268$1.58 M$394.46 M
22/02/2018$4.14602$999,738$377.47 M
23/02/2018$4.63253$1.27 M$421.76 M
24/02/2018$4.37154$985,017$398.00 M
25/02/2018$4.61781$1.33 M$420.42 M
26/02/2018$4.69179$1.23 M$427.15 M
27/02/2018$4.43548$1.28 M$403.82 M
28/02/2018$4.18972$996,434$381.44 M
01/03/2018$4.25065$881,261$386.99 M
02/03/2018$4.16604$776,052$379.29 M
03/03/2018$3.65747$1.49 M$332.99 M
04/03/2018$3.81771$1.60 M$347.58 M
06/03/2018$3.69634$725,459$336.53 M
07/03/2018$3.28508$1.03 M$299.08 M
08/03/2018$3.24472$1.11 M$295.41 M
09/03/2018$3.10727$740,310$282.90 M
10/03/2018$3.16353$883,588$288.02 M
11/03/2018$3.01802$647,992$274.77 M
12/03/2018$3.26739$613,727$297.47 M
13/03/2018$3.3388$579,158$303.97 M
14/03/2018$3.30716$714,389$301.09 M
15/03/2018$2.76234$1.00 M$251.49 M
16/03/2018$2.65156$1.25 M$241.41 M
17/03/2018$2.38024$945,959$216.70 M
18/03/2018$2.16561$568,573$197.16 M
19/03/2018$2.36647$1.00 M$215.45 M
20/03/2018$2.69562$926,745$245.42 M
21/03/2018$3.03689$737,587$276.49 M
22/03/2018$2.87405$552,192$261.66 M
23/03/2018$2.72586$530,149$248.17 M
24/03/2018$2.91842$413,895$265.70 M
25/03/2018$2.85074$450,075$259.54 M
26/03/2018$3.0382$369,571$276.61 M
27/03/2018$2.71262$546,062$246.97 M
27/03/2018$2.53944$430,013$231.20 M
28/03/2018$2.61804$365,337$238.35 M
29/03/2018$2.3276$451,560$211.91 M
30/03/2018$2.23627$373,194$203.60 M
31/03/2018$2.28005$244,822$207.58 M
01/04/2018$2.23409$239,877$203.40 M
02/04/2018$2.28646$298,021$208.17 M
03/04/2018$2.51506$462,936$228.98 M
04/04/2018$2.28483$782,123$208.02 M
05/04/2018$2.20787$671,050$201.01 M
06/04/2018$2.10009$923,798$191.20 M
07/04/2018$2.21144$2.28 M$201.34 M
08/04/2018$2.38743$7.05 M$217.36 M
09/04/2018$2.36026$510,533$214.89 M
10/04/2018$2.46904$288,943$224.79 M
11/04/2018$2.74858$467,717$250.24 M
12/04/2018$3.25597$912,990$296.43 M
13/04/2018$3.06864$797,970$279.38 M
14/04/2018$3.15099$434,670$286.88 M
15/04/2018$3.3174$780,335$302.03 M
16/04/2018$3.14296$511,989$286.14 M
17/04/2018$3.03929$461,536$276.71 M
18/04/2018$3.09204$567,154$281.51 M
19/04/2018$3.26255$990,456$247.07 M
20/04/2018$3.47537$892,672$263.19 M
21/04/2018$3.57566$784,779$270.79 M
22/04/2018$4.05891$2.09 M$307.38 M
23/04/2018$4.83487$1.53 M$366.15 M
24/04/2018$5.17668$2.22 M$392.03 M
25/04/2018$4.17933$2.59 M$316.50 M
26/04/2018$4.50415$954,491$341.10 M
27/04/2018$4.29455$1.04 M$325.23 M
28/04/2018$4.42423$655,375$335.05 M
29/04/2018$4.28461$1.11 M$324.48 M
30/04/2018$4.07371$951,300$308.50 M
01/05/2018$4.07987$771,306$308.97 M
02/05/2018$4.09274$821,589$309.95 M
03/05/2018$4.62677$1.64 M$350.39 M
04/05/2018$4.71835$1.31 M$357.32 M
05/05/2018$4.67794$1.00 M$354.26 M
06/05/2018$4.41614$760,232$334.44 M
07/05/2018$4.28053$767,700$324.17 M
08/05/2018$4.26537$738,447$323.02 M
09/05/2018$4.21143$656,216$318.93 M
10/05/2018$4.12878$883,726$312.67 M
11/05/2018$3.72744$1.40 M$282.28 M
12/05/2018$3.76305$1.45 M$284.98 M
13/05/2018$3.89254$1.39 M$294.78 M
14/05/2018$3.67135$2.55 M$278.03 M
15/05/2018$3.6917$586,628$279.57 M
16/05/2018$3.65867$631,566$277.07 M
17/05/2018$3.60345$492,465$326.94 M
18/05/2018$4.01018$1.49 M$363.85 M
19/05/2018$3.84758$2.76 M$349.09 M
20/05/2018$3.94376$916,350$357.82 M
21/05/2018$3.89175$788,734$353.10 M
22/05/2018$3.48035$718,390$315.77 M
23/05/2018$3.15274$816,801$286.05 M
24/05/2018$3.2113$396,202$291.36 M
25/05/2018$3.10982$364,901$282.16 M
26/05/2018$3.12568$211,343$283.59 M
27/05/2018$3.11937$251,807$283.02 M
28/05/2018$2.76559$437,410$250.92 M
29/05/2018$2.9858$366,887$270.90 M
30/05/2018$2.92448$306,401$265.34 M
31/05/2018$3.06871$259,785$278.43 M
01/06/2018$3.08188$292,715$279.62 M
02/06/2018$3.19097$370,418$289.52 M
04/06/2018$3.18734$300,729$289.19 M
05/06/2018$2.92768$440,420$265.63 M
06/06/2018$3.05644$464,635$277.31 M
07/06/2018$3.11993$364,222$283.07 M
08/06/2018$2.99598$510,468$271.83 M
09/06/2018$2.68194$838,645$243.33 M
10/06/2018$2.7586$999,999$250.29 M
11/06/2018$2.35905$1.05 M$214.04 M
12/06/2018$2.49862$1.36 M$226.70 M
13/06/2018$2.34982$1.37 M$213.20 M
14/06/2018$2.2714$1.35 M$206.09 M
15/06/2018$2.55164$1.45 M$231.51 M
16/06/2018$2.45782$1.45 M$223.00 M
17/06/2018$2.51194$1.28 M$227.91 M
18/06/2018$2.48125$1.31 M$225.13 M
19/06/2018$2.59993$1.36 M$235.89 M
20/06/2018$2.57856$1.46 M$233.95 M
21/06/2018$2.60287$831,511$236.16 M
22/06/2018$2.76357$1.31 M$250.74 M
23/06/2018$2.40081$1.44 M$217.83 M
24/06/2018$2.41528$1.22 M$219.14 M
25/06/2018$2.21086$1.76 M$200.59 M
26/06/2018$2.27298$1.30 M$206.23 M
27/06/2018$2.13645$988,114$193.84 M
28/06/2018$2.11491$905,797$191.89 M
29/06/2018$1.82979$1.00 M$166.02 M
30/06/2018$1.91582$1.04 M$173.82 M
01/07/2018$2.0332$778,848$184.47 M
02/07/2018$1.98334$1.08 M$179.95 M
03/07/2018$2.38853$2.36 M$216.71 M
04/07/2018$2.39809$1.63 M$217.58 M
05/07/2018$2.48922$2.44 M$225.85 M
06/07/2018$2.62795$2.90 M$238.44 M
07/07/2018$2.6416$2.39 M$239.67 M
08/07/2018$2.81436$2.19 M$255.35 M
09/07/2018$2.87016$1.65 M$260.41 M
10/07/2018$2.93445$2.32 M$266.24 M
11/07/2018$3.06488$5.16 M$278.08 M
12/07/2018$3.38516$1.91 M$307.14 M
13/07/2018$3.32523$2.38 M$301.70 M
14/07/2018$3.2656$1.12 M$296.29 M
15/07/2018$3.1973$753,838$290.09 M
16/07/2018$2.89232$1.05 M$262.42 M
17/07/2018$3.16059$3.36 M$286.76 M
18/07/2018$3.1838$2.04 M$288.87 M
19/07/2018$2.99816$1.35 M$272.02 M
20/07/2018$2.97748$708,870$270.15 M
21/07/2018$2.7442$598,553$248.98 M
22/07/2018$2.90172$288,851$263.27 M
23/07/2018$2.83109$281,877$256.87 M
24/07/2018$2.71152$677,749$246.02 M
25/07/2018$2.76718$585,641$251.07 M
26/07/2018$2.79975$420,089$254.02 M
27/07/2018$2.72883$598,694$247.59 M
28/07/2018$2.81338$255,067$255.26 M
29/07/2018$2.82903$216,878$256.68 M
30/07/2018$2.76779$176,477$251.12 M
31/07/2018$2.6387$762,022$239.41 M
01/08/2018$2.48733$288,526$225.68 M
02/08/2018$2.58128$491,272$234.20 M
03/08/2018$2.33693$454,823$212.03 M
04/08/2018$2.39384$317,510$217.19 M
05/08/2018$2.24777$168,641$203.94 M
06/08/2018$2.26055$183,961$205.10 M
07/08/2018$2.25641$253,128$204.73 M
08/08/2018$2.06623$576,539$187.47 M
09/08/2018$1.98718$357,766$180.30 M
10/08/2018$2.05174$144,460$186.16 M
11/08/2018$1.84575$149,574$167.47 M
12/08/2018$1.73796$437,324$157.69 M
13/08/2018$1.64573$366,650$149.32 M
14/08/2018$1.31478$543,972$119.29 M
15/08/2018$1.32627$521,345$120.33 M
16/08/2018$1.33088$264,680$120.75 M
17/08/2018$1.22307$279,201$110.97 M
18/08/2018$1.58481$411,110$143.79 M
19/08/2018$1.51968$276,939$137.88 M
20/08/2018$1.5355$110,094$139.32 M
21/08/2018$1.45056$234,628$131.61 M
22/08/2018$1.48086$239,418$134.36 M
23/08/2018$1.33826$164,633$121.42 M
24/08/2018$1.36933$131,235$124.24 M
25/08/2018$1.37338$174,208$124.61 M
26/08/2018$1.37709$143,504$124.94 M
27/08/2018$1.36283$101,588$123.65 M
28/08/2018$1.39778$225,228$126.82 M
29/08/2018$1.52687$351,119$138.53 M
30/08/2018$1.46812$187,056$133.20 M
31/08/2018$1.41749$161,114$128.61 M
01/09/2018$1.41474$166,139$128.36 M
02/09/2018$1.45255$222,792$131.79 M
03/09/2018$1.46313$173,451$132.75 M
04/09/2018$1.48932$179,809$135.13 M
05/09/2018$1.51702$152,825$137.64 M
06/09/2018$1.21779$335,359$110.49 M
07/09/2018$1.27269$174,037$115.47 M
08/09/2018$1.23609$121,502$112.15 M
09/09/2018$1.17514$133,101$106.62 M
10/09/2018$1.2027$141,048$109.12 M
11/09/2018$1.12574$214,781$102.14 M
12/09/2018$1.07147$136,119$97.22 M
13/09/2018$1.12309$208,996$101.90 M
14/09/2018$1.10728$226,901$100.46 M
15/09/2018$1.07971$161,587$97.96 M
16/09/2018$1.13433$150,022$102.92 M
17/09/2018$1.11817$113,206$101.45 M
18/09/2018$1.0279$169,487$93.26 M
19/09/2018$1.04387$167,120$94.71 M
20/09/2018$1.10806$146,926$100.53 M
21/09/2018$1.11346$194,761$101.02 M
22/09/2018$1.14724$322,410$104.09 M
23/09/2018$1.14964$124,934$104.31 M
24/09/2018$1.16427$133,755$105.63 M
25/09/2018$1.15724$144,873$105.00 M
26/09/2018$1.12417$185,107$102.00 M
27/09/2018$1.19224$186,767$108.17 M
28/09/2018$1.31937$382,139$119.71 M
29/09/2018$1.22404$278,373$111.06 M
30/09/2018$1.28662$219,180$116.74 M
01/10/2018$1.30887$172,809$118.75 M
02/10/2018$1.27973$170,278$116.11 M
03/10/2018$1.19949$174,917$108.83 M
04/10/2018$1.21366$151,767$110.12 M
05/10/2018$1.19736$214,592$108.64 M
06/10/2018$1.19695$122,395$108.60 M
07/10/2018$1.19291$120,576$108.23 M
08/10/2018$1.16157$120,966$105.39 M
09/10/2018$1.14326$181,489$103.73 M
10/10/2018$1.10902$244,248$100.62 M
11/10/2018$1.06296$203,669$96.44 M
12/10/2018$1.00376$276,422$91.07 M
13/10/2018$1.01978$108,601$92.53 M
14/10/2018$1.0459$78,146$94.90 M
15/10/2018$1.02003$121,697$92.55 M
16/10/2018$1.13669$416,327$103.13 M
17/10/2018$1.14245$93,702$103.66 M
18/10/2018$1.13547$96,371$103.02 M
19/10/2018$1.08415$195,087$98.37 M
20/10/2018$1.07734$66,895$97.75 M
21/10/2018$1.10983$95,253$100.70 M
22/10/2018$1.10078$156,393$99.87 M
23/10/2018$1.09166$178,244$99.05 M
24/10/2018$1.0771$116,850$97.73 M
25/10/2018$1.07426$89,174$97.47 M
26/10/2018$1.09083$140,389$98.97 M
27/10/2018$1.09554$74,269$99.40 M
28/10/2018$1.11001$96,989$100.71 M
29/10/2018$1.10487$54,797$100.25 M
30/10/2018$1.05323$155,434$95.56 M
31/10/2018$1.0741$113,164$97.45 M
01/11/2018$1.06634$85,084$96.75 M
02/11/2018$1.08564$83,380$98.50 M
03/11/2018$1.09723$86,621$99.55 M
04/11/2018$1.09669$103,130$99.50 M
05/11/2018$1.12577$106,103$102.14 M
06/11/2018$1.11992$67,793$101.61 M
07/11/2018$1.13834$75,965$103.28 M
08/11/2018$1.09556$120,486$98.75 M
09/11/2018$1.09243$79,699$98.47 M
10/11/2018$1.14191$498,477$102.93 M
11/11/2018$1.13083$384,134$101.93 M
12/11/2018$1.10119$205,659$99.26 M
13/11/2018$1.09865$175,187$99.03 M
14/11/2018$1.09718$130,571$98.90 M
15/11/2018$0.970819$392,922$87.51 M
16/11/2018$0.994309$211,053$89.63 M
17/11/2018$0.971105$181,048$87.53 M
18/11/2018$0.988306$143,790$89.08 M
19/11/2018$0.979035$134,670$88.25 M
20/11/2018$0.81666$420,216$73.61 M
21/11/2018$0.699482$353,064$63.05 M
22/11/2018$0.741768$189,352$66.86 M
23/11/2018$0.645139$191,935$58.15 M
24/11/2018$0.664337$67,858$59.88 M
25/11/2018$0.538643$75,033$48.55 M
26/11/2018$0.594904$136,578$53.62 M
27/11/2018$0.55484$137,337$50.01 M
28/11/2018$0.580792$129,035$52.35 M
29/11/2018$0.635311$199,054$57.27 M
30/11/2018$0.638155015607$103,558$57.52 M
01/12/2018$0.597391368637$79,896$53.85 M
02/12/2018$0.619498939356$73,450$55.84 M
03/12/2018$0.589822866808$28,471$53.17 M
04/12/2018$0.579370234884$96,406$52.22 M
05/12/2018$0.57627796208$64,044$51.94 M
06/12/2018$0.548906143277$55,799$49.48 M
07/12/2018$0.493833359167$116,810$44.51 M
08/12/2018$0.518951941169$137,379$46.78 M
09/12/2018$0.504401348572$60,722$45.47 M
10/12/2018$0.520256703899$99,007$46.89 M
11/12/2018$0.473126266562$81,177$42.65 M
12/12/2018$0.476355690617$45,032$42.94 M
13/12/2018$0.485583728539$40,061$43.77 M
14/12/2018$0.481585036201$93,667$43.41 M
15/12/2018$0.47716938767$76,151$43.01 M
16/12/2018$0.481272293756$49,362$43.38 M
17/12/2018$0.493293744676$52,088$44.46 M
18/12/2018$0.527935910381$117,876$47.59 M
19/12/2018$0.583020442475$161,068$52.55 M
20/12/2018$0.571753098984$128,616$51.54 M
21/12/2018$0.62411759508$229,550$56.26 M
22/12/2018$0.591780330606$299,428$53.34 M
23/12/2018$0.653195787344$190,158$58.88 M
24/12/2018$0.72854049113$354,661$65.67 M
25/12/2018$0.60984158715$226,567$54.97 M
26/12/2018$0.634430137221$170,628$57.19 M
27/12/2018$0.619550108897$179,134$55.85 M
28/12/2018$0.602643851997$107,253$54.32 M
29/12/2018$0.640033914111$145,345$57.69 M
30/12/2018$0.625487490204$114,047$56.38 M
31/12/2018$0.615448187175$74,965$55.48 M
01/01/2019$0.606313460108$100,614$54.65 M
02/01/2019$0.640896798126$98,486$57.77 M
03/01/2019$0.638046780449$173,581$57.51 M
04/01/2019$0.577161583617$236,926$52.02 M
05/01/2019$0.608259560178$96,455$54.83 M
06/01/2019$0.589054548633$56,259$53.10 M
07/01/2019$0.604390142552$86,198$54.48 M
08/01/2019$0.593096447289$64,458$53.46 M
09/01/2019$0.60540925248$86,643$54.57 M
10/01/2019$0.578340969075$152,200$52.13 M
11/01/2019$0.501588856227$226,113$45.21 M
12/01/2019$0.504479207016$81,737$45.47 M
13/01/2019$0.509362769975$32,888$45.91 M
14/01/2019$0.493504052274$64,927$44.48 M
15/01/2019$0.50138980469$72,622$45.19 M
16/01/2019$0.481332713026$63,472$43.39 M
16/01/2019$0.479454899334$88,264$43.22 M
16/01/2019$0.481539429298$85,102$43.41 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0