Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
0.8330 KCS |
29,489.7035 EOS |
0.8102 KCS |
0.8030 KCS |
0.8733 KCS |
0.8209 KCS |
| 2021-03-24 |
0.8418 KCS |
6,028.9035 EOS |
0.8385 KCS |
0.8150 KCS |
0.8671 KCS |
0.8474 KCS |
| 2021-03-23 |
0.8415 KCS |
8,598.4418 EOS |
0.8292 KCS |
0.8227 KCS |
0.8609 KCS |
0.8463 KCS |
| 2021-03-22 |
0.8285 KCS |
23,885.1376 EOS |
0.8295 KCS |
0.8000 KCS |
0.8600 KCS |
0.8354 KCS |
| 2021-03-21 |
0.8496 KCS |
31,292.3820 EOS |
0.8785 KCS |
0.8181 KCS |
0.8990 KCS |
0.8196 KCS |
| 2021-03-20 |
0.8472 KCS |
26,318.9496 EOS |
0.8357 KCS |
0.8206 KCS |
0.8980 KCS |
0.8958 KCS |
| 2021-03-19 |
0.8570 KCS |
12,790.7556 EOS |
0.8758 KCS |
0.8253 KCS |
0.8841 KCS |
0.8338 KCS |
| 2021-03-18 |
0.8667 KCS |
9,320.5696 EOS |
0.8533 KCS |
0.8229 KCS |
0.8965 KCS |
0.8734 KCS |
| 2021-03-17 |
0.8627 KCS |
5,385.1994 EOS |
0.8757 KCS |
0.8450 KCS |
0.8787 KCS |
0.8510 KCS |
| 2021-03-16 |
0.8619 KCS |
11,387.5755 EOS |
0.8283 KCS |
0.8255 KCS |
0.8931 KCS |
0.8723 KCS |
| 2021-03-15 |
0.8179 KCS |
11,005.4519 EOS |
0.8214 KCS |
0.8000 KCS |
0.8303 KCS |
0.8234 KCS |
| 2021-03-14 |
0.8366 KCS |
13,712.3324 EOS |
0.8234 KCS |
0.8094 KCS |
0.8616 KCS |
0.8354 KCS |
| 2021-03-13 |
0.8270 KCS |
13,728.9709 EOS |
0.8142 KCS |
0.7810 KCS |
0.8630 KCS |
0.8173 KCS |
| 2021-03-12 |
0.8163 KCS |
23,255.7800 EOS |
0.8037 KCS |
0.7887 KCS |
0.8535 KCS |
0.8026 KCS |
| 2021-03-11 |
0.8047 KCS |
18,542.1042 EOS |
0.8149 KCS |
0.7897 KCS |
0.8365 KCS |
0.7989 KCS |
| 2021-03-10 |
0.8028 KCS |
23,375.3109 EOS |
0.7920 KCS |
0.7720 KCS |
0.8513 KCS |
0.8121 KCS |
| 2021-03-09 |
0.8165 KCS |
10,712.0204 EOS |
0.8479 KCS |
0.7749 KCS |
0.8604 KCS |
0.7902 KCS |
| 2021-03-08 |
0.8401 KCS |
11,850.8307 EOS |
0.8190 KCS |
0.8085 KCS |
0.8924 KCS |
0.8420 KCS |
| 2021-03-07 |
0.8271 KCS |
8,303.1296 EOS |
0.8668 KCS |
0.7864 KCS |
0.8765 KCS |
0.8350 KCS |
| 2021-03-06 |
0.8527 KCS |
6,299.9427 EOS |
0.8540 KCS |
0.8356 KCS |
0.8726 KCS |
0.8726 KCS |
| 2021-03-05 |
0.8591 KCS |
24,625.1114 EOS |
0.8269 KCS |
0.8254 KCS |
0.8878 KCS |
0.8401 KCS |
| 2021-03-04 |
0.8204 KCS |
29,736.5527 EOS |
0.7911 KCS |
0.7871 KCS |
0.8499 KCS |
0.8308 KCS |
| 2021-03-03 |
0.8184 KCS |
30,897.1304 EOS |
0.8017 KCS |
0.7864 KCS |
0.8472 KCS |
0.8051 KCS |
| 2021-03-02 |
0.7800 KCS |
43,205.1103 EOS |
0.7414 KCS |
0.7353 KCS |
0.8365 KCS |
0.8135 KCS |
| 2021-03-01 |
0.7703 KCS |
56,840.2717 EOS |
0.8425 KCS |
0.7050 KCS |
0.8476 KCS |
0.7665 KCS |
| 2021-02-28 |
0.8312 KCS |
51,930.1162 EOS |
0.7714 KCS |
0.7487 KCS |
0.9544 KCS |
0.8527 KCS |
| 2021-02-27 |
0.7681 KCS |
22,603.3798 EOS |
0.7523 KCS |
0.7343 KCS |
0.7985 KCS |
0.7891 KCS |
| 2021-02-26 |
0.7518 KCS |
33,521.2119 EOS |
0.7698 KCS |
0.7183 KCS |
0.7765 KCS |
0.7561 KCS |
| 2021-02-25 |
0.7326 KCS |
30,926.3636 EOS |
0.7200 KCS |
0.7051 KCS |
0.7720 KCS |
0.7698 KCS |
| 2021-02-24 |
0.7422 KCS |
29,214.2157 EOS |
0.7649 KCS |
0.6940 KCS |
0.7740 KCS |
0.7206 KCS |
| 2021-02-23 |
0.7849 KCS |
53,895.0809 EOS |
0.7859 KCS |
0.7001 KCS |
0.8886 KCS |
0.7601 KCS |
| 2021-02-22 |
0.8340 KCS |
120,578.9340 EOS |
0.7661 KCS |
0.7223 KCS |
1.0302 KCS |
0.7850 KCS |
| 2021-02-21 |
0.9514 KCS |
76,484.6661 EOS |
1.1074 KCS |
0.7167 KCS |
1.1802 KCS |
0.7685 KCS |
| 2021-02-20 |
1.2287 KCS |
98,684.5598 EOS |
1.3710 KCS |
1.0450 KCS |
1.5593 KCS |
1.1059 KCS |
| 2021-02-19 |
1.5104 KCS |
67,855.5301 EOS |
1.8109 KCS |
1.3285 KCS |
1.8215 KCS |
1.3801 KCS |
| 2021-02-18 |
1.8448 KCS |
27,102.2060 EOS |
1.9467 KCS |
1.7087 KCS |
2.0299 KCS |
1.8033 KCS |
| 2021-02-17 |
2.0191 KCS |
36,940.0202 EOS |
2.1005 KCS |
1.8350 KCS |
2.1523 KCS |
1.9428 KCS |
| 2021-02-16 |
2.0992 KCS |
25,172.7401 EOS |
2.0320 KCS |
2.0189 KCS |
2.1840 KCS |
2.0962 KCS |
| 2021-02-15 |
2.0349 KCS |
39,809.6317 EOS |
2.0337 KCS |
1.9257 KCS |
2.1233 KCS |
2.0299 KCS |
| 2021-02-14 |
2.0934 KCS |
44,025.0116 EOS |
2.0507 KCS |
1.9250 KCS |
2.1947 KCS |
2.0285 KCS |
| 2021-02-13 |
1.8145 KCS |
36,915.8670 EOS |
1.8485 KCS |
1.6920 KCS |
2.0510 KCS |
2.0397 KCS |
| 2021-02-12 |
1.8349 KCS |
38,069.7190 EOS |
1.8443 KCS |
1.7531 KCS |
1.9387 KCS |
1.8432 KCS |
| 2021-02-11 |
1.7026 KCS |
49,376.6052 EOS |
1.5170 KCS |
1.5130 KCS |
1.9141 KCS |
1.8547 KCS |
| 2021-02-10 |
1.5712 KCS |
96,940.1293 EOS |
2.0344 KCS |
1.2523 KCS |
2.0978 KCS |
1.5168 KCS |
| 2021-02-09 |
2.0152 KCS |
9,986.7924 EOS |
1.9892 KCS |
1.8374 KCS |
2.1847 KCS |
2.0239 KCS |
| 2021-02-08 |
2.0118 KCS |
11,479.0717 EOS |
2.0344 KCS |
1.9298 KCS |
2.1191 KCS |
1.9790 KCS |
| 2021-02-07 |
1.9662 KCS |
22,297.0251 EOS |
1.9503 KCS |
1.7405 KCS |
2.2952 KCS |
2.0217 KCS |
| 2021-02-06 |
1.9551 KCS |
40,958.9107 EOS |
2.3539 KCS |
1.7196 KCS |
2.3565 KCS |
1.9399 KCS |
| 2021-02-05 |
2.2997 KCS |
16,618.4323 EOS |
2.3043 KCS |
2.2100 KCS |
2.4279 KCS |
2.3539 KCS |
| 2021-02-04 |
2.3753 KCS |
16,993.2756 EOS |
2.3987 KCS |
2.1562 KCS |
2.5000 KCS |
2.3043 KCS |