Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.5632 KCS |
12,966.5906 EOS |
0.5561 KCS |
0.5418 KCS |
0.5868 KCS |
0.5652 KCS |
| 2021-06-19 |
0.5659 KCS |
9,547.4115 EOS |
0.5553 KCS |
0.5538 KCS |
0.5790 KCS |
0.5578 KCS |
| 2021-06-18 |
0.5528 KCS |
25,076.3898 EOS |
0.5457 KCS |
0.5207 KCS |
0.5833 KCS |
0.5537 KCS |
| 2021-06-17 |
0.5514 KCS |
13,751.7090 EOS |
0.5621 KCS |
0.5375 KCS |
0.5688 KCS |
0.5497 KCS |
| 2021-06-16 |
0.5689 KCS |
8,126.6681 EOS |
0.5927 KCS |
0.5512 KCS |
0.5961 KCS |
0.5687 KCS |
| 2021-06-15 |
0.5966 KCS |
2,829.4452 EOS |
0.6094 KCS |
0.5855 KCS |
0.6146 KCS |
0.5980 KCS |
| 2021-06-14 |
0.5979 KCS |
3,711.5024 EOS |
0.5888 KCS |
0.5763 KCS |
0.6194 KCS |
0.6113 KCS |
| 2021-06-13 |
0.5916 KCS |
2,641.9139 EOS |
0.6017 KCS |
0.5826 KCS |
0.6084 KCS |
0.5929 KCS |
| 2021-06-12 |
0.6076 KCS |
5,575.0282 EOS |
0.6185 KCS |
0.5972 KCS |
0.6185 KCS |
0.6023 KCS |
| 2021-06-11 |
0.6299 KCS |
11,233.3283 EOS |
0.6261 KCS |
0.6153 KCS |
0.6564 KCS |
0.6199 KCS |
| 2021-06-10 |
0.6331 KCS |
13,143.7420 EOS |
0.6285 KCS |
0.6224 KCS |
0.6541 KCS |
0.6257 KCS |
| 2021-06-09 |
0.6227 KCS |
18,806.6164 EOS |
0.6257 KCS |
0.5986 KCS |
0.6531 KCS |
0.6257 KCS |
| 2021-06-08 |
0.6392 KCS |
21,072.4944 EOS |
0.6621 KCS |
0.6089 KCS |
0.6651 KCS |
0.6328 KCS |
| 2021-06-07 |
0.6693 KCS |
6,940.8421 EOS |
0.6834 KCS |
0.6440 KCS |
0.6855 KCS |
0.6524 KCS |
| 2021-06-06 |
0.6839 KCS |
4,786.3928 EOS |
0.6910 KCS |
0.6743 KCS |
0.6967 KCS |
0.6794 KCS |
| 2021-06-05 |
0.6814 KCS |
10,206.2862 EOS |
0.7021 KCS |
0.6501 KCS |
0.7102 KCS |
0.6948 KCS |
| 2021-06-04 |
0.7050 KCS |
14,543.9869 EOS |
0.6866 KCS |
0.6646 KCS |
0.7448 KCS |
0.6893 KCS |
| 2021-06-03 |
0.7039 KCS |
13,433.5625 EOS |
0.7706 KCS |
0.6565 KCS |
0.7775 KCS |
0.6945 KCS |
| 2021-06-02 |
0.8137 KCS |
10,531.0859 EOS |
0.8509 KCS |
0.7806 KCS |
0.8546 KCS |
0.7806 KCS |
| 2021-06-01 |
0.8540 KCS |
9,286.6901 EOS |
0.8771 KCS |
0.8130 KCS |
0.8945 KCS |
0.8508 KCS |
| 2021-05-31 |
0.8724 KCS |
10,415.1813 EOS |
0.8777 KCS |
0.8499 KCS |
0.8986 KCS |
0.8632 KCS |
| 2021-05-30 |
0.9058 KCS |
19,408.5770 EOS |
0.9258 KCS |
0.8719 KCS |
0.9358 KCS |
0.8778 KCS |
| 2021-05-29 |
0.9432 KCS |
19,835.1592 EOS |
0.9096 KCS |
0.9086 KCS |
0.9757 KCS |
0.9274 KCS |
| 2021-05-28 |
0.8991 KCS |
26,797.6589 EOS |
0.9170 KCS |
0.8598 KCS |
0.9323 KCS |
0.9110 KCS |
| 2021-05-27 |
0.9169 KCS |
36,499.5662 EOS |
0.8600 KCS |
0.8581 KCS |
0.9954 KCS |
0.9144 KCS |
| 2021-05-26 |
0.8469 KCS |
21,707.0730 EOS |
0.8216 KCS |
0.8026 KCS |
0.8838 KCS |
0.8568 KCS |
| 2021-05-25 |
0.7997 KCS |
33,863.4869 EOS |
0.7849 KCS |
0.7751 KCS |
0.8239 KCS |
0.8152 KCS |
| 2021-05-24 |
0.7436 KCS |
38,345.1975 EOS |
0.7278 KCS |
0.6927 KCS |
0.7920 KCS |
0.7782 KCS |
| 2021-05-23 |
0.7666 KCS |
55,094.0446 EOS |
0.7363 KCS |
0.6840 KCS |
0.8430 KCS |
0.7275 KCS |
| 2021-05-22 |
0.7936 KCS |
32,672.3439 EOS |
0.7869 KCS |
0.7562 KCS |
0.8170 KCS |
0.7605 KCS |
| 2021-05-21 |
0.7979 KCS |
63,142.2301 EOS |
0.8243 KCS |
0.7539 KCS |
0.8425 KCS |
0.7918 KCS |
| 2021-05-20 |
0.8501 KCS |
65,168.4397 EOS |
0.8895 KCS |
0.7558 KCS |
0.9416 KCS |
0.8116 KCS |
| 2021-05-19 |
0.9223 KCS |
140,174.7552 EOS |
0.8858 KCS |
0.8285 KCS |
1.0711 KCS |
0.8991 KCS |
| 2021-05-18 |
0.8907 KCS |
24,700.5415 EOS |
0.8929 KCS |
0.8695 KCS |
0.9178 KCS |
0.8892 KCS |
| 2021-05-17 |
0.8856 KCS |
43,414.5147 EOS |
0.9050 KCS |
0.8360 KCS |
0.9187 KCS |
0.8913 KCS |
| 2021-05-16 |
0.9138 KCS |
27,362.7110 EOS |
0.9087 KCS |
0.8836 KCS |
0.9453 KCS |
0.9175 KCS |
| 2021-05-15 |
0.9393 KCS |
30,888.3818 EOS |
0.9370 KCS |
0.8918 KCS |
1.0213 KCS |
0.9213 KCS |
| 2021-05-14 |
0.9350 KCS |
37,630.9710 EOS |
0.9413 KCS |
0.9085 KCS |
1.0120 KCS |
0.9358 KCS |
| 2021-05-13 |
0.9203 KCS |
48,843.4765 EOS |
0.9414 KCS |
0.8752 KCS |
0.9858 KCS |
0.9120 KCS |
| 2021-05-12 |
0.9856 KCS |
39,331.6110 EOS |
1.0997 KCS |
0.8749 KCS |
1.1241 KCS |
0.9348 KCS |
| 2021-05-11 |
0.8902 KCS |
82,307.7344 EOS |
0.7808 KCS |
0.7221 KCS |
1.1246 KCS |
1.0393 KCS |
| 2021-05-10 |
0.7970 KCS |
65,693.9414 EOS |
0.7922 KCS |
0.7169 KCS |
0.8530 KCS |
0.7818 KCS |
| 2021-05-09 |
0.7761 KCS |
51,081.6644 EOS |
0.8153 KCS |
0.7108 KCS |
0.8665 KCS |
0.7895 KCS |
| 2021-05-08 |
0.7940 KCS |
77,052.8828 EOS |
0.8028 KCS |
0.7465 KCS |
0.8441 KCS |
0.8149 KCS |
| 2021-05-07 |
0.8182 KCS |
93,993.3214 EOS |
0.8156 KCS |
0.7421 KCS |
0.9368 KCS |
0.8028 KCS |
| 2021-05-06 |
0.7454 KCS |
115,233.6161 EOS |
0.5942 KCS |
0.5926 KCS |
0.9062 KCS |
0.8152 KCS |
| 2021-05-05 |
0.5341 KCS |
45,193.3820 EOS |
0.4611 KCS |
0.4544 KCS |
0.6053 KCS |
0.5943 KCS |
| 2021-05-04 |
0.4554 KCS |
38,868.9326 EOS |
0.4351 KCS |
0.4172 KCS |
0.4827 KCS |
0.4614 KCS |
| 2021-05-03 |
0.4365 KCS |
16,405.9272 EOS |
0.4405 KCS |
0.4261 KCS |
0.4485 KCS |
0.4343 KCS |
| 2021-05-02 |
0.4385 KCS |
20,767.7460 EOS |
0.4379 KCS |
0.4266 KCS |
0.4492 KCS |
0.4380 KCS |