• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • kucoin-shares
    KuCoin Shares(KCS)
  • Price
    $1.05
  • 1h %
    1.63%
  • 24h %
    -2.62%
  • 7d %
    51.69%
  • Market Cap
    $94.65 M
  • Volume
    $6.34 M
  • Available Supply
    89.94 M KCS
  • Rank
    61

Data


Loading Chart...

KuCoin Shares current price is $1.05 with a marketcap of $94.65 M. Its price is -2.62% down in last 24 hours.

DatePriceVolumeMarket 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$1.04840212995$6.32 M$94.29 M

Twitter News Feed

[custom-twitter-feeds hashtag="#KCS"]

Submit Your Reviews