Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.1240 KCS |
4,576.0528 EOS |
0.1207 KCS |
0.1178 KCS |
0.1292 KCS |
0.1280 KCS |
| 2022-04-18 |
0.1192 KCS |
4,980.0169 EOS |
0.1215 KCS |
0.1169 KCS |
0.1226 KCS |
0.1205 KCS |
| 2022-04-17 |
0.1270 KCS |
5,625.6906 EOS |
0.1283 KCS |
0.1195 KCS |
0.1322 KCS |
0.1199 KCS |
| 2022-04-16 |
0.1242 KCS |
13,765.1120 EOS |
0.1211 KCS |
0.1206 KCS |
0.1349 KCS |
0.1293 KCS |
| 2022-04-15 |
0.1201 KCS |
13,494.9110 EOS |
0.1177 KCS |
0.1168 KCS |
0.1226 KCS |
0.1213 KCS |
| 2022-04-14 |
0.1172 KCS |
9,215.4331 EOS |
0.1194 KCS |
0.1157 KCS |
0.1198 KCS |
0.1180 KCS |
| 2022-04-13 |
0.1164 KCS |
7,230.2119 EOS |
0.1171 KCS |
0.1150 KCS |
0.1214 KCS |
0.1190 KCS |
| 2022-04-12 |
0.1157 KCS |
30,259.6527 EOS |
0.1141 KCS |
0.1132 KCS |
0.1174 KCS |
0.1168 KCS |
| 2022-04-11 |
0.1153 KCS |
6,434.5136 EOS |
0.1174 KCS |
0.1128 KCS |
0.1179 KCS |
0.1132 KCS |
| 2022-04-10 |
0.1186 KCS |
20,058.1750 EOS |
0.1198 KCS |
0.1172 KCS |
0.1206 KCS |
0.1199 KCS |
| 2022-04-09 |
0.1211 KCS |
18,050.0707 EOS |
0.1227 KCS |
0.1193 KCS |
0.1233 KCS |
0.1198 KCS |
| 2022-04-08 |
0.1205 KCS |
9,040.4468 EOS |
0.1246 KCS |
0.1183 KCS |
0.1253 KCS |
0.1202 KCS |
| 2022-04-07 |
0.1246 KCS |
14,073.4595 EOS |
0.1234 KCS |
0.1221 KCS |
0.1265 KCS |
0.1256 KCS |
| 2022-04-06 |
0.1273 KCS |
26,076.2296 EOS |
0.1307 KCS |
0.1246 KCS |
0.1312 KCS |
0.1265 KCS |
| 2022-04-05 |
0.1335 KCS |
13,354.1825 EOS |
0.1349 KCS |
0.1317 KCS |
0.1366 KCS |
0.1320 KCS |
| 2022-04-04 |
0.1367 KCS |
14,242.7882 EOS |
0.1332 KCS |
0.1304 KCS |
0.1407 KCS |
0.1338 KCS |
| 2022-04-03 |
0.1338 KCS |
3,126.4317 EOS |
0.1344 KCS |
0.1318 KCS |
0.1350 KCS |
0.1347 KCS |
| 2022-04-02 |
0.1357 KCS |
9,251.4427 EOS |
0.1357 KCS |
0.1325 KCS |
0.1382 KCS |
0.1341 KCS |
| 2022-04-01 |
0.1347 KCS |
16,081.8779 EOS |
0.1382 KCS |
0.1319 KCS |
0.1394 KCS |
0.1339 KCS |
| 2022-03-31 |
0.1378 KCS |
6,323.7479 EOS |
0.1377 KCS |
0.1319 KCS |
0.1420 KCS |
0.1394 KCS |
| 2022-03-30 |
0.1380 KCS |
7,866.4882 EOS |
0.1333 KCS |
0.1316 KCS |
0.1425 KCS |
0.1372 KCS |
| 2022-03-29 |
0.1398 KCS |
18,540.1656 EOS |
0.1466 KCS |
0.1284 KCS |
0.1485 KCS |
0.1332 KCS |
| 2022-03-28 |
0.1538 KCS |
16,700.4828 EOS |
0.1387 KCS |
0.1379 KCS |
0.1658 KCS |
0.1488 KCS |
| 2022-03-27 |
0.1362 KCS |
5,229.3388 EOS |
0.1339 KCS |
0.1328 KCS |
0.1394 KCS |
0.1368 KCS |
| 2022-03-26 |
0.1330 KCS |
3,913.2332 EOS |
0.1338 KCS |
0.1317 KCS |
0.1340 KCS |
0.1335 KCS |
| 2022-03-25 |
0.1339 KCS |
13,111.5130 EOS |
0.1349 KCS |
0.1296 KCS |
0.1357 KCS |
0.1340 KCS |
| 2022-03-24 |
0.1334 KCS |
3,740.4521 EOS |
0.1345 KCS |
0.1315 KCS |
0.1386 KCS |
0.1336 KCS |
| 2022-03-23 |
0.1367 KCS |
6,305.5021 EOS |
0.1396 KCS |
0.1337 KCS |
0.1409 KCS |
0.1347 KCS |
| 2022-03-22 |
0.1329 KCS |
12,416.5746 EOS |
0.1299 KCS |
0.1290 KCS |
0.1387 KCS |
0.1358 KCS |
| 2022-03-21 |
0.1244 KCS |
11,062.0412 EOS |
0.1217 KCS |
0.1193 KCS |
0.1349 KCS |
0.1345 KCS |
| 2022-03-20 |
0.1201 KCS |
4,125.0625 EOS |
0.1190 KCS |
0.1182 KCS |
0.1225 KCS |
0.1199 KCS |
| 2022-03-19 |
0.1172 KCS |
13,660.6191 EOS |
0.1167 KCS |
0.1158 KCS |
0.1186 KCS |
0.1182 KCS |
| 2022-03-18 |
0.1152 KCS |
4,078.0300 EOS |
0.1147 KCS |
0.1137 KCS |
0.1164 KCS |
0.1163 KCS |
| 2022-03-17 |
0.1141 KCS |
4,140.5029 EOS |
0.1141 KCS |
0.1127 KCS |
0.1147 KCS |
0.1144 KCS |
| 2022-03-16 |
0.1113 KCS |
16,775.3031 EOS |
0.1098 KCS |
0.1095 KCS |
0.1123 KCS |
0.1118 KCS |
| 2022-03-15 |
0.1090 KCS |
1,402.4520 EOS |
0.1090 KCS |
0.1082 KCS |
0.1103 KCS |
0.1098 KCS |
| 2022-03-14 |
0.1087 KCS |
2,344.2988 EOS |
0.1078 KCS |
0.1073 KCS |
0.1098 KCS |
0.1080 KCS |
| 2022-03-13 |
0.1102 KCS |
7,552.4397 EOS |
0.1092 KCS |
0.1088 KCS |
0.1112 KCS |
0.1094 KCS |
| 2022-03-12 |
0.1102 KCS |
22,861.9927 EOS |
0.1086 KCS |
0.1086 KCS |
0.1107 KCS |
0.1096 KCS |
| 2022-03-11 |
0.1086 KCS |
3,058.8234 EOS |
0.1094 KCS |
0.1069 KCS |
0.1097 KCS |
0.1089 KCS |
| 2022-03-10 |
0.1096 KCS |
7,903.3602 EOS |
0.1102 KCS |
0.1072 KCS |
0.1123 KCS |
0.1091 KCS |
| 2022-03-09 |
0.1093 KCS |
2,890.5756 EOS |
0.1093 KCS |
0.1077 KCS |
0.1106 KCS |
0.1103 KCS |
| 2022-03-08 |
0.1087 KCS |
1,402.8592 EOS |
0.1083 KCS |
0.1077 KCS |
0.1097 KCS |
0.1094 KCS |
| 2022-03-07 |
0.1087 KCS |
2,174.0055 EOS |
0.1087 KCS |
0.1067 KCS |
0.1112 KCS |
0.1075 KCS |
| 2022-03-06 |
0.1095 KCS |
3,195.2935 EOS |
0.1099 KCS |
0.1088 KCS |
0.1104 KCS |
0.1099 KCS |
| 2022-03-05 |
0.1096 KCS |
3,282.3829 EOS |
0.1098 KCS |
0.1083 KCS |
0.1107 KCS |
0.1099 KCS |
| 2022-03-04 |
0.1099 KCS |
1,934.9102 EOS |
0.1106 KCS |
0.1085 KCS |
0.1117 KCS |
0.1097 KCS |
| 2022-03-03 |
0.1090 KCS |
2,924.3997 EOS |
0.1088 KCS |
0.1074 KCS |
0.1116 KCS |
0.1103 KCS |
| 2022-03-02 |
0.1077 KCS |
8,587.4830 EOS |
0.1093 KCS |
0.1060 KCS |
0.1094 KCS |
0.1079 KCS |
| 2022-03-01 |
0.1093 KCS |
1,154.7959 EOS |
0.1105 KCS |
0.1075 KCS |
0.1111 KCS |
0.1095 KCS |