Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0815 KCS |
87.3441 EOS |
0.0826 KCS |
0.0787 KCS |
0.0828 KCS |
0.0798 KCS |
| 2024-04-25 |
0.0904 KCS |
2,299.8719 EOS |
0.0830 KCS |
0.0830 KCS |
0.0966 KCS |
0.0845 KCS |
| 2024-04-24 |
0.0843 KCS |
821.6989 EOS |
0.0845 KCS |
0.0822 KCS |
0.0855 KCS |
0.0826 KCS |
| 2024-04-23 |
0.0857 KCS |
631.5947 EOS |
0.0876 KCS |
0.0850 KCS |
0.0885 KCS |
0.0855 KCS |
| 2024-04-22 |
0.0850 KCS |
1,129.1752 EOS |
0.0842 KCS |
0.0838 KCS |
0.0876 KCS |
0.0866 KCS |
| 2024-04-21 |
0.0860 KCS |
1,157.0249 EOS |
0.0886 KCS |
0.0834 KCS |
0.0888 KCS |
0.0838 KCS |
| 2024-04-20 |
0.0883 KCS |
594.1900 EOS |
0.0872 KCS |
0.0864 KCS |
0.0900 KCS |
0.0896 KCS |
| 2024-04-19 |
0.0885 KCS |
4,316.7029 EOS |
0.0886 KCS |
0.0858 KCS |
0.0924 KCS |
0.0888 KCS |
| 2024-04-18 |
0.0887 KCS |
1,751.9650 EOS |
0.0908 KCS |
0.0864 KCS |
0.0910 KCS |
0.0892 KCS |
| 2024-04-17 |
0.0888 KCS |
3,619.3176 EOS |
0.0901 KCS |
0.0872 KCS |
0.0924 KCS |
0.0916 KCS |
| 2024-04-16 |
0.0889 KCS |
4,020.3519 EOS |
0.0886 KCS |
0.0868 KCS |
0.0910 KCS |
0.0900 KCS |
| 2024-04-15 |
0.0887 KCS |
2,189.8190 EOS |
0.0870 KCS |
0.0857 KCS |
0.0924 KCS |
0.0886 KCS |
| 2024-04-14 |
0.0840 KCS |
4,296.7654 EOS |
0.0838 KCS |
0.0802 KCS |
0.0882 KCS |
0.0842 KCS |
| 2024-04-13 |
0.0854 KCS |
2,632.4485 EOS |
0.0928 KCS |
0.0740 KCS |
0.0929 KCS |
0.0822 KCS |
| 2024-04-12 |
0.0947 KCS |
6,112.5825 EOS |
0.1068 KCS |
0.0850 KCS |
0.1097 KCS |
0.0924 KCS |
| 2024-04-11 |
0.1059 KCS |
1,153.6864 EOS |
0.1009 KCS |
0.1004 KCS |
0.1078 KCS |
0.1053 KCS |
| 2024-04-10 |
0.0997 KCS |
265.0986 EOS |
0.1017 KCS |
0.0970 KCS |
0.1024 KCS |
0.1006 KCS |
| 2024-04-09 |
0.1066 KCS |
1,884.6582 EOS |
0.1061 KCS |
0.1033 KCS |
0.1100 KCS |
0.1042 KCS |
| 2024-04-08 |
0.1048 KCS |
552.2133 EOS |
0.0987 KCS |
0.0973 KCS |
0.1095 KCS |
0.1067 KCS |
| 2024-04-07 |
0.0994 KCS |
378.5309 EOS |
0.0990 KCS |
0.0985 KCS |
0.1004 KCS |
0.0994 KCS |
| 2024-04-06 |
0.0971 KCS |
356.8598 EOS |
0.0946 KCS |
0.0944 KCS |
0.0979 KCS |
0.0975 KCS |
| 2024-04-05 |
0.0928 KCS |
318.8744 EOS |
0.0924 KCS |
0.0917 KCS |
0.0956 KCS |
0.0952 KCS |
| 2024-04-04 |
0.0926 KCS |
1,084.7955 EOS |
0.0917 KCS |
0.0905 KCS |
0.0940 KCS |
0.0924 KCS |
| 2024-04-03 |
0.0924 KCS |
532.7084 EOS |
0.0950 KCS |
0.0905 KCS |
0.0954 KCS |
0.0915 KCS |
| 2024-04-02 |
0.0915 KCS |
2,462.6883 EOS |
0.0920 KCS |
0.0882 KCS |
0.0935 KCS |
0.0913 KCS |
| 2024-04-01 |
0.0940 KCS |
1,808.5461 EOS |
0.0959 KCS |
0.0917 KCS |
0.0999 KCS |
0.0924 KCS |
| 2024-03-31 |
0.0966 KCS |
2,470.2357 EOS |
0.0987 KCS |
0.0940 KCS |
0.0993 KCS |
0.0964 KCS |
| 2024-03-30 |
0.1007 KCS |
1,491.9785 EOS |
0.1012 KCS |
0.0984 KCS |
0.1033 KCS |
0.1008 KCS |
| 2024-03-29 |
0.0932 KCS |
430.1143 EOS |
0.0917 KCS |
0.0910 KCS |
0.0948 KCS |
0.0940 KCS |
| 2024-03-28 |
0.0877 KCS |
2,890.1884 EOS |
0.0937 KCS |
0.0850 KCS |
0.0937 KCS |
0.0880 KCS |
| 2024-03-27 |
0.0885 KCS |
4,783.0669 EOS |
0.0858 KCS |
0.0850 KCS |
0.0942 KCS |
0.0936 KCS |
| 2024-03-26 |
0.0835 KCS |
10,725.5093 EOS |
0.0742 KCS |
0.0742 KCS |
0.0891 KCS |
0.0862 KCS |
| 2024-03-25 |
0.0738 KCS |
28,024.8682 EOS |
0.0739 KCS |
0.0732 KCS |
0.0748 KCS |
0.0739 KCS |
| 2024-03-24 |
0.0729 KCS |
1,192.6618 EOS |
0.0738 KCS |
0.0722 KCS |
0.0740 KCS |
0.0739 KCS |
| 2024-03-23 |
0.0720 KCS |
1,208.8508 EOS |
0.0699 KCS |
0.0697 KCS |
0.0746 KCS |
0.0741 KCS |
| 2024-03-22 |
0.0686 KCS |
1,682.2050 EOS |
0.0693 KCS |
0.0673 KCS |
0.0699 KCS |
0.0695 KCS |
| 2024-03-21 |
0.0686 KCS |
1,888.8563 EOS |
0.0695 KCS |
0.0672 KCS |
0.0708 KCS |
0.0695 KCS |
| 2024-03-20 |
0.0704 KCS |
4,760.1002 EOS |
0.0742 KCS |
0.0669 KCS |
0.0753 KCS |
0.0693 KCS |
| 2024-03-19 |
0.0718 KCS |
2,919.7124 EOS |
0.0698 KCS |
0.0669 KCS |
0.0753 KCS |
0.0740 KCS |
| 2024-03-18 |
0.0678 KCS |
976.4256 EOS |
0.0674 KCS |
0.0669 KCS |
0.0696 KCS |
0.0690 KCS |
| 2024-03-17 |
0.0672 KCS |
1,121.5518 EOS |
0.0685 KCS |
0.0653 KCS |
0.0691 KCS |
0.0670 KCS |
| 2024-03-16 |
0.0702 KCS |
1,746.6189 EOS |
0.0722 KCS |
0.0661 KCS |
0.0725 KCS |
0.0684 KCS |
| 2024-03-15 |
0.0743 KCS |
4,903.9460 EOS |
0.0760 KCS |
0.0710 KCS |
0.0784 KCS |
0.0720 KCS |
| 2024-03-14 |
0.0740 KCS |
3,137.5239 EOS |
0.0744 KCS |
0.0722 KCS |
0.0760 KCS |
0.0743 KCS |
| 2024-03-13 |
0.0775 KCS |
5,309.0619 EOS |
0.0790 KCS |
0.0750 KCS |
0.0808 KCS |
0.0752 KCS |
| 2024-03-12 |
0.0780 KCS |
1,759.3971 EOS |
0.0820 KCS |
0.0753 KCS |
0.0824 KCS |
0.0780 KCS |
| 2024-03-11 |
0.0788 KCS |
3,024.5234 EOS |
0.0779 KCS |
0.0764 KCS |
0.0846 KCS |
0.0840 KCS |
| 2024-03-10 |
0.0793 KCS |
3,305.7456 EOS |
0.0806 KCS |
0.0764 KCS |
0.0815 KCS |
0.0776 KCS |
| 2024-03-09 |
0.0797 KCS |
1,815.6037 EOS |
0.0793 KCS |
0.0779 KCS |
0.0815 KCS |
0.0795 KCS |
| 2024-03-08 |
0.0855 KCS |
6,933.7075 EOS |
0.0890 KCS |
0.0750 KCS |
0.0957 KCS |
0.0800 KCS |