KuCoin Shares (KCS) current price is $1.47.


*All prices are in $AUD

KuCoin Shares current price is $1.47 with a marketcap of $132.20 M. Its price is -3.17% down in last 24 hours.


  • kucoin-shares
    KuCoin Shares(KCS)
  • Price
    $1.47
  • 1h %
    1.82%
  • 24h %
    -3.17%
  • 7d %
    50.95%
  • Market Cap
    $132.20 M
  • Volume
    $8.86 M
  • Available Supply
    89.94 M KCS
  • Rank
    61

Chart prices in USD

Loading Chart...

More Info About Coin

Historical Data – All prices are in USD

Date Price Volume Market Cap
20/03/2018 $3.19085 $746,458 $290.50 M
21/03/2018 $2.92529 $598,762 $266.33 M
22/03/2018 $2.76003 $493,429 $251.28 M
23/03/2018 $2.79028 $389,678 $254.04 M
24/03/2018 $2.88438 $495,511 $262.60 M
25/03/2018 $3.00298 $356,728 $273.40 M
26/03/2018 $2.57119 $508,838 $234.09 M
27/03/2018 $2.5859 $474,952 $235.43 M
28/03/2018 $2.5688 $373,291 $233.87 M
29/03/2018 $2.29395 $391,931 $208.85 M
30/03/2018 $2.24058 $412,055 $203.99 M
31/03/2018 $2.28479 $265,647 $208.01 M
01/04/2018 $2.28102 $240,826 $207.67 M
02/04/2018 $2.26186 $301,805 $205.93 M
03/04/2018 $2.44334 $428,272 $222.45 M
04/04/2018 $2.2856 $770,946 $208.09 M
05/04/2018 $2.19083 $631,116 $199.46 M
06/04/2018 $2.10368 $918,604 $191.53 M
07/04/2018 $2.24552 $1.72 M $204.44 M
08/04/2018 $2.34266 $7.66 M $213.28 M
09/04/2018 $2.2796 $493,740 $207.54 M
10/04/2018 $2.48199 $299,454 $225.97 M
11/04/2018 $2.62933 $423,956 $239.38 M
12/04/2018 $2.953 $858,254 $268.85 M
13/04/2018 $3.14147 $851,631 $286.01 M
14/04/2018 $3.18303 $468,954 $289.79 M
15/04/2018 $3.25209 $769,509 $296.08 M
16/04/2018 $3.10118 $502,791 $282.34 M
17/04/2018 $3.07533 $476,649 $279.99 M
18/04/2018 $3.09154 $518,166 $281.46 M
19/04/2018 $3.2076 $1.01 M $242.91 M
20/04/2018 $3.3283 $836,469 $252.05 M
21/04/2018 $3.44305 $809,265 $260.74 M
22/04/2018 $4.27173 $1.91 M $323.50 M
23/04/2018 $4.48355 $1.49 M $339.54 M
24/04/2018 $5.05856 $2.34 M $383.09 M
25/04/2018 $4.36987 $2.68 M $330.93 M
26/04/2018 $4.45005 $1.01 M $337.00 M
27/04/2018 $4.28285 $1.09 M $324.34 M
28/04/2018 $4.4559 $636,116 $337.45 M
29/04/2018 $4.31553 $1.09 M $326.82 M
30/04/2018 $4.0354 $937,744 $305.60 M
01/05/2018 $4.06144 $808,850 $307.58 M
02/05/2018 $4.00264 $728,886 $303.12 M
03/05/2018 $4.28536 $1.55 M $324.53 M
04/05/2018 $4.72199 $1.41 M $357.60 M
05/05/2018 $4.69437 $1.07 M $355.51 M
06/05/2018 $4.38899 $743,520 $332.38 M
07/05/2018 $4.33194 $818,293 $328.06 M
08/05/2018 $4.27923 $698,126 $324.07 M
09/05/2018 $4.18901 $662,516 $317.24 M
10/05/2018 $4.16766 $839,826 $315.62 M
11/05/2018 $3.70733 $1.39 M $280.76 M
12/05/2018 $3.71179 $1.43 M $281.10 M
13/05/2018 $3.87008 $1.47 M $293.08 M
14/05/2018 $3.7959 $2.51 M $287.47 M
15/05/2018 $3.72161 $639,621 $281.84 M
16/05/2018 $3.6597 $642,813 $277.15 M
17/05/2018 $3.6472 $440,739 $330.91 M
18/05/2018 $3.92329 $1.48 M $355.96 M
19/05/2018 $3.87579 $2.80 M $351.65 M
20/05/2018 $3.78084 $824,546 $343.04 M
21/05/2018 $3.77994 $841,616 $342.96 M
22/05/2018 $3.53897 $752,934 $321.09 M
23/05/2018 $3.13485 $834,031 $284.43 M
24/05/2018 $3.18398 $399,636 $288.88 M
25/05/2018 $3.07746 $362,473 $279.22 M
26/05/2018 $3.17011 $236,136 $287.63 M
27/05/2018 $3.0784 $248,131 $279.31 M
28/05/2018 $2.8088 $438,255 $254.84 M
29/05/2018 $3.03881 $349,445 $275.71 M
30/05/2018 $2.8965 $335,674 $262.80 M
31/05/2018 $3.12485 $232,168 $283.52 M
01/06/2018 $3.05046 $274,441 $276.77 M
02/06/2018 $3.18195 $395,834 $288.70 M
03/06/2018 $3.17782 $307,148 $288.33 M
04/06/2018 $2.92794 $439,056 $265.65 M
05/06/2018 $3.04003 $471,116 $275.82 M
06/06/2018 $3.09996 $366,985 $281.26 M
07/06/2018 $3.04719 $471,805 $276.47 M
08/06/2018 $2.69391 $797,056 $244.42 M
09/06/2018 $2.80132 $1.04 M $254.17 M
10/06/2018 $2.37539 $1.01 M $215.52 M
11/06/2018 $2.45592 $1.34 M $222.83 M
12/06/2018 $2.34528 $1.36 M $212.79 M
13/06/2018 $2.23086 $1.34 M $202.41 M
14/06/2018 $2.5636 $1.45 M $232.60 M
15/06/2018 $2.48076 $1.43 M $225.08 M
16/06/2018 $2.48764 $1.31 M $225.71 M
17/06/2018 $2.49135 $1.35 M $226.04 M
18/06/2018 $2.58933 $1.33 M $234.93 M
19/06/2018 $2.58645 $1.46 M $234.67 M
20/06/2018 $2.57168 $926,993 $233.33 M
21/06/2018 $2.76025 $1.20 M $250.44 M
22/06/2018 $2.37682 $1.47 M $215.65 M
23/06/2018 $2.43165 $1.21 M $220.63 M
24/06/2018 $2.26786 $1.74 M $205.76 M
25/06/2018 $2.25811 $1.34 M $204.88 M
26/06/2018 $2.19314 $985,291 $198.98 M
27/06/2018 $2.11452 $1.01 M $191.85 M
28/06/2018 $1.92022 $814,063 $174.22 M
29/06/2018 $1.82237 $1.16 M $165.34 M
30/06/2018 $1.98134 $705,341 $179.77 M
01/07/2018 $1.99162 $1.10 M $180.70 M
02/07/2018 $2.37964 $2.28 M $215.91 M
03/07/2018 $2.43467 $1.60 M $220.90 M
04/07/2018 $2.53335 $2.39 M $229.85 M
05/07/2018 $2.60901 $2.97 M $236.72 M
06/07/2018 $2.66419 $2.30 M $241.72 M
07/07/2018 $2.70154 $2.05 M $245.11 M
08/07/2018 $2.8747 $1.83 M $260.82 M
09/07/2018 $2.97038 $2.26 M $269.50 M
10/07/2018 $3.28407 $5.06 M $297.97 M
11/07/2018 $3.34612 $2.20 M $303.60 M
12/07/2018 $3.37053 $2.41 M $305.81 M
13/07/2018 $3.24419 $1.09 M $294.35 M
14/07/2018 $3.20024 $823,453 $290.36 M
15/07/2018 $3.04257 $979,629 $276.05 M
16/07/2018 $3.13065 $3.09 M $284.05 M
17/07/2018 $3.1986 $2.34 M $290.21 M
18/07/2018 $2.97109 $1.38 M $269.57 M
19/07/2018 $2.99791 $713,432 $272.00 M
20/07/2018 $2.75516 $671,708 $249.98 M
21/07/2018 $2.88306 $304,504 $261.58 M
22/07/2018 $2.79328 $268,953 $253.44 M
23/07/2018 $2.73845 $686,875 $248.46 M
24/07/2018 $2.72926 $568,266 $247.63 M
25/07/2018 $2.81066 $438,213 $255.01 M
26/07/2018 $2.76651 $594,751 $251.01 M
27/07/2018 $2.83225 $273,081 $256.97 M
28/07/2018 $2.79855 $218,073 $253.91 M
29/07/2018 $2.79349 $166,715 $253.45 M
30/07/2018 $2.67836 $747,155 $243.01 M
31/07/2018 $2.48251 $289,950 $225.24 M
01/08/2018 $2.56241 $502,267 $232.49 M
02/08/2018 $2.36311 $448,327 $214.41 M
03/08/2018 $2.42046 $323,628 $219.61 M
04/08/2018 $2.28407 $175,278 $207.23 M
05/08/2018 $2.26054 $182,286 $205.10 M
06/08/2018 $2.23262 $243,616 $202.57 M
07/08/2018 $2.16065 $565,156 $196.04 M
08/08/2018 $1.98117 $374,237 $179.75 M
09/08/2018 $2.07064 $146,381 $187.87 M
10/08/2018 $1.84135 $128,789 $167.07 M
11/08/2018 $1.79348 $465,572 $162.72 M
12/08/2018 $1.66506 $372,332 $151.07 M
13/08/2018 $1.40571 $511,399 $127.54 M
14/08/2018 $1.32998 $502,127 $120.67 M
15/08/2018 $1.37254 $322,620 $124.53 M
16/08/2018 $1.2763 $211,413 $115.80 M
17/08/2018 $1.54093 $433,290 $139.81 M
18/08/2018 $1.47179 $311,406 $133.54 M
19/08/2018 $1.53763 $130,068 $139.51 M
20/08/2018 $1.44727 $212,381 $131.31 M
21/08/2018 $1.37735 $235,257 $124.97 M
22/08/2018 $1.32927 $163,701 $120.61 M
23/08/2018 $1.38898 $144,361 $126.02 M
24/08/2018 $1.40378 $153,235 $127.37 M
25/08/2018 $1.38142 $158,994 $125.34 M
26/08/2018 $1.34841 $105,118 $122.34 M
27/08/2018 $1.37696 $200,529 $124.93 M
28/08/2018 $1.57612 $344,046 $143.00 M
29/08/2018 $1.47187 $214,042 $133.54 M
30/08/2018 $1.40839 $165,574 $127.78 M
31/08/2018 $1.40191 $157,319 $127.20 M
01/09/2018 $1.46466 $228,040 $132.89 M
02/09/2018 $1.46706 $171,929 $133.11 M
03/09/2018 $1.48219 $175,147 $134.48 M
04/09/2018 $1.51181 $162,317 $137.17 M
05/09/2018 $1.33722 $293,846 $121.33 M
06/09/2018 $1.25338 $220,376 $113.72 M
07/09/2018 $1.23934 $131,291 $112.45 M
08/09/2018 $1.16385 $126,922 $105.60 M
09/09/2018 $1.17234 $140,708 $106.37 M
10/09/2018 $1.12167 $198,593 $101.77 M
11/09/2018 $1.07598 $150,528 $97.62 M
12/09/2018 $1.07319 $198,031 $97.37 M
13/09/2018 $1.10619 $229,699 $100.37 M
15/09/2018 $1.07144 $173,942 $97.21 M
16/09/2018 $1.13857 $151,403 $103.30 M
17/09/2018 $1.12416 $103,861 $102.00 M
18/09/2018 $1.02678 $172,019 $93.16 M
19/09/2018 $1.03329 $168,293 $93.75 M
20/09/2018 $1.1199 $143,996 $101.61 M
21/09/2018 $1.12685 $189,936 $102.24 M
22/09/2018 $1.20613 $310,258 $109.43 M
23/09/2018 $1.15122 $148,458 $104.45 M
24/09/2018 $1.16811 $140,154 $105.98 M
25/09/2018 $1.16725 $140,239 $105.91 M
26/09/2018 $1.14554 $187,765 $103.94 M
27/09/2018 $1.18564 $186,158 $107.57 M
28/09/2018 $1.32025 $363,054 $119.79 M
29/09/2018 $1.25278 $300,293 $113.67 M
30/09/2018 $1.29815 $216,645 $117.78 M
01/10/2018 $1.32026 $177,512 $119.79 M
02/10/2018 $1.2914 $168,790 $117.17 M
03/10/2018 $1.2388 $133,239 $112.40 M
04/10/2018 $1.19667 $189,143 $108.57 M
05/10/2018 $1.20712 $206,864 $109.52 M
06/10/2018 $1.20631 $132,223 $109.45 M
07/10/2018 $1.19305 $123,556 $108.25 M
08/10/2018 $1.16556 $120,964 $105.75 M
09/10/2018 $1.15004 $168,972 $104.34 M
10/10/2018 $1.10861 $257,206 $100.58 M
11/10/2018 $1.11524 $167,043 $101.19 M
12/10/2018 $1.00573 $308,392 $91.25 M
13/10/2018 $1.02692 $123,463 $93.17 M
14/10/2018 $1.04219 $78,610 $94.56 M
15/10/2018 $1.02488 $117,195 $92.99 M
16/10/2018 $1.1394 $419,257 $103.38 M
17/10/2018 $1.14499 $92,740 $103.89 M
18/10/2018 $1.13141 $95,822 $102.65 M
19/10/2018 $1.08074 $196,359 $98.06 M
20/10/2018 $1.07697 $68,372 $97.71 M
21/10/2018 $1.10511 $94,637 $100.27 M
22/10/2018 $1.10339 $156,297 $100.11 M
23/10/2018 $1.09384 $175,077 $99.24 M
24/10/2018 $1.07677 $111,577 $97.70 M
25/10/2018 $1.08449 $92,288 $98.40 M
26/10/2018 $1.08822 $140,443 $98.73 M
27/10/2018 $1.09475 $83,014 $99.33 M
28/10/2018 $1.11269 $94,762 $100.96 M
29/10/2018 $1.10302 $46,790 $100.08 M
30/10/2018 $1.04963 $155,286 $95.23 M
31/10/2018 $1.07389 $105,918 $97.43 M
01/11/2018 $1.07623 $100,614 $97.65 M
02/11/2018 $1.09465 $82,515 $99.32 M
03/11/2018 $1.09699 $86,036 $99.53 M
04/11/2018 $1.09991 $94,103 $99.80 M
05/11/2018 $1.12985 $116,440 $102.51 M
06/11/2018 $1.1258 $69,383 $102.14 M
07/11/2018 $1.1479 $75,044 $104.15 M
08/11/2018 $1.11142 $121,670 $100.18 M
09/11/2018 $1.08886 $74,372 $98.15 M
10/11/2018 $1.14417 $479,563 $103.13 M
11/11/2018 $1.13096 $374,753 $101.94 M
12/11/2018 $1.11239 $194,846 $100.27 M
13/11/2018 $1.0949 $188,903 $98.69 M
14/11/2018 $1.0955 $153,412 $98.75 M
15/11/2018 $1.00288 $383,061 $90.40 M
16/11/2018 $0.98979 $222,661 $89.22 M
17/11/2018 $0.973821 $171,615 $87.78 M
18/11/2018 $0.974872 $151,772 $87.87 M
19/11/2018 $0.969896 $104,754 $87.42 M
20/11/2018 $0.832876 $444,708 $75.07 M
21/11/2018 $0.68907 $346,842 $62.11 M
22/11/2018 $0.73377 $189,581 $66.14 M
23/11/2018 $0.661074 $179,663 $59.59 M
24/11/2018 $0.666558 $90,816 $60.08 M
25/11/2018 $0.573129 $58,790 $51.66 M
26/11/2018 $0.607409 $148,573 $54.75 M
27/11/2018 $0.550289 $133,389 $49.60 M
28/11/2018 $0.575919 $129,936 $51.91 M
29/11/2018 $0.640308 $201,771 $57.72 M
30/11/2018 $0.636128871746 $104,068 $57.34 M
01/12/2018 $0.597102612394 $80,711 $53.82 M
02/12/2018 $0.634000040373 $76,870 $57.15 M
03/12/2018 $0.612707581285 $26,191 $55.23 M
04/12/2018 $0.583921173036 $96,976 $52.63 M
05/12/2018 $0.584739057434 $64,399 $52.71 M
06/12/2018 $0.552921738069 $55,581 $49.84 M
07/12/2018 $0.499967896079 $107,022 $45.07 M
08/12/2018 $0.522390218292 $148,385 $47.09 M
09/12/2018 $0.508783337131 $62,729 $45.86 M
10/12/2018 $0.5243258937 $97,156 $47.26 M
11/12/2018 $0.483262784174 $82,485 $43.56 M
12/12/2018 $0.477849585635 $46,867 $43.07 M
13/12/2018 $0.487553861842 $32,557 $43.95 M
14/12/2018 $0.47638583624 $97,599 $42.94 M
15/12/2018 $0.478246162369 $75,582 $43.11 M
16/12/2018 $0.481309993576 $49,237 $43.38 M
17/12/2018 $0.491013327893 $51,608 $44.26 M
18/12/2018 $0.533639109085 $115,552 $48.10 M
19/12/2018 $0.582320659282 $154,877 $52.49 M
20/12/2018 $0.575991579321 $136,655 $51.92 M
21/12/2018 $0.632681792132 $231,430 $57.03 M
22/12/2018 $0.595917918787 $299,060 $53.71 M
23/12/2018 $0.660076027214 $178,405 $59.50 M
24/12/2018 $0.710181596218 $361,489 $64.01 M
25/12/2018 $0.625577326983 $227,554 $56.39 M
26/12/2018 $0.642239796721 $146,915 $57.89 M
27/12/2018 $0.627833938155 $208,086 $56.59 M
28/12/2018 $0.602469704106 $113,575 $54.31 M
29/12/2018 $0.647804291525 $142,565 $58.39 M
30/12/2018 $0.618328365573 $119,076 $55.73 M
31/12/2018 $0.617346788993 $73,445 $55.65 M
01/01/2019 $0.616614333242 $89,439 $55.58 M
02/01/2019 $0.645513903803 $107,134 $58.19 M
03/01/2019 $0.643299446461 $174,644 $57.99 M
04/01/2019 $0.556736354237 $199,708 $50.18 M
05/01/2019 $0.602005231169 $137,533 $54.26 M
06/01/2019 $0.602700675143 $55,137 $54.33 M
07/01/2019 $0.606491110731 $81,225 $54.67 M
08/01/2019 $0.59695215101 $67,598 $53.81 M
09/01/2019 $0.60338734946 $85,593 $54.39 M
10/01/2019 $0.578311963537 $138,440 $52.13 M
11/01/2019 $0.507593840562 $241,137 $45.75 M
12/01/2019 $0.507516667569 $81,417 $45.75 M
13/01/2019 $0.510798982455 $35,179 $46.04 M
14/01/2019 $0.490557856902 $61,625 $44.22 M
15/01/2019 $0.502209069563 $68,566 $45.27 M
16/01/2019 $0.481530589283 $64,217 $43.40 M
17/01/2019 $0.478224800184 $77,106 $43.11 M
18/01/2019 $0.462592059291 $129,179 $41.70 M
19/01/2019 $0.463543059554 $74,535 $41.78 M
20/01/2019 $0.467288507041 $45,320 $42.12 M
21/01/2019 $0.448615170838 $83,332 $40.44 M
22/01/2019 $0.444961149951 $55,370 $40.11 M
23/01/2019 $0.441867822657 $97,047 $39.83 M
24/01/2019 $0.428986170718 $49,422 $38.67 M
25/01/2019 $0.405087319884 $118,475 $36.51 M
26/01/2019 $0.408010620724 $48,507 $36.78 M
27/01/2019 $0.406161181419 $31,599 $36.61 M
28/01/2019 $0.391976815417 $67,199 $35.33 M
29/01/2019 $0.368627015896 $85,418 $33.23 M
30/01/2019 $0.359767147299 $87,209 $32.43 M
31/01/2019 $0.351813545715 $112,468 $31.71 M
01/02/2019 $0.340573772456 $42,328 $30.63 M
02/02/2019 $0.36901240654 $37,664 $33.19 M
03/02/2019 $0.36888755733 $63,202 $33.18 M
04/02/2019 $0.363450887694 $52,913 $32.69 M
05/02/2019 $0.356570595283 $43,842 $32.07 M
06/02/2019 $0.348004008747 $51,087 $31.30 M
07/02/2019 $0.346398396884 $60,929 $31.16 M
08/02/2019 $0.343410523607 $37,581 $30.89 M
09/02/2019 $0.366942567629 $128,257 $33.00 M
10/02/2019 $0.376029644225 $75,645 $33.82 M
11/02/2019 $0.366844306547 $112,883 $32.99 M
12/02/2019 $0.367483323896 $97,112 $33.05 M
13/02/2019 $0.345669614356 $172,370 $31.09 M
14/02/2019 $0.357633392016 $132,224 $32.17 M
15/02/2019 $0.370841204764 $158,092 $33.35 M
16/02/2019 $0.358051809021 $240,394 $32.20 M
17/02/2019 $0.396303976467 $327,177 $35.64 M
18/02/2019 $0.444537058586 $576,854 $39.98 M
19/02/2019 $0.461812543203 $0 $41.54 M
20/02/2019 $0.461812543203 $0 $41.54 M
21/02/2019 $0.465331182981 $4.69 M $41.85 M
22/02/2019 $0.461537212746 $3.44 M $41.51 M
23/02/2019 $0.469463446469 $70,309 $42.22 M
24/02/2019 $0.480159829252 $423,698 $43.19 M
25/02/2019 $0.444625486497 $321,994 $39.99 M
26/02/2019 $0.451561135582 $335,912 $40.61 M
27/02/2019 $0.448707129788 $513,619 $40.36 M
28/02/2019 $0.45430737139 $800,698 $40.86 M
01/03/2019 $0.450971261019 $841,174 $40.56 M
02/03/2019 $0.475664402539 $709,263 $42.78 M
03/03/2019 $0.465475571825 $672,728 $41.86 M
04/03/2019 $0.471361928947 $709,596 $42.39 M
05/03/2019 $0.473028084172 $732,888 $42.54 M
06/03/2019 $0.49320850233 $629,947 $44.36 M
07/03/2019 $0.540735735457 $787,497 $48.63 M
08/03/2019 $0.607775455777 $1.54 M $54.66 M
09/03/2019 $0.562539998206 $876,487 $50.59 M
10/03/2019 $0.554276345453 $785,266 $49.85 M
11/03/2019 $0.541472814796 $777,947 $48.70 M
12/03/2019 $0.558732773526 $976,384 $50.25 M
13/03/2019 $0.632870662586 $1.33 M $56.92 M
14/03/2019 $0.70134925512 $2.27 M $63.08 M
15/03/2019 $0.727407027465 $1.04 M $65.42 M
16/03/2019 $0.804893901237 $1.77 M $72.39 M
17/03/2019 $0.779176492208 $1.23 M $70.08 M
18/03/2019 $0.829411690066 $947,325 $74.60 M
19/03/2019 $0.91097448555 $2.37 M $81.93 M
20/03/2019 $0.976007193786 $2.51 M $87.78 M
20/03/2019 $1.08819521337 $5.34 M $97.87 M
21/03/2019 $1.04469400914 $6.29 M $93.96 M

Twitter News Feed

Submit Your Reviews