Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
2.3753 KCS |
16,993.2756 EOS |
2.3987 KCS |
2.1562 KCS |
2.5000 KCS |
2.3043 KCS |
| 2021-02-03 |
2.4765 KCS |
9,512.2837 EOS |
2.4873 KCS |
2.3904 KCS |
2.5409 KCS |
2.3904 KCS |
| 2021-02-02 |
2.5089 KCS |
16,638.0108 EOS |
2.5566 KCS |
2.2703 KCS |
2.5605 KCS |
2.4719 KCS |
| 2021-02-01 |
2.5684 KCS |
17,863.4708 EOS |
2.4963 KCS |
2.4228 KCS |
2.7270 KCS |
2.5651 KCS |
| 2021-01-31 |
2.4897 KCS |
9,612.0294 EOS |
2.4315 KCS |
2.3840 KCS |
2.6195 KCS |
2.4831 KCS |
| 2021-01-30 |
2.3995 KCS |
12,436.2037 EOS |
2.3375 KCS |
2.3129 KCS |
2.6061 KCS |
2.4449 KCS |
| 2021-01-29 |
2.3558 KCS |
8,895.9022 EOS |
2.2997 KCS |
2.2698 KCS |
2.4718 KCS |
2.3428 KCS |
| 2021-01-28 |
2.2727 KCS |
9,808.1946 EOS |
2.2053 KCS |
2.1768 KCS |
2.3904 KCS |
2.3038 KCS |
| 2021-01-27 |
2.2480 KCS |
6,480.9487 EOS |
2.2530 KCS |
2.2003 KCS |
2.2767 KCS |
2.2049 KCS |
| 2021-01-26 |
2.2792 KCS |
16,449.5015 EOS |
2.2300 KCS |
2.1802 KCS |
2.5389 KCS |
2.2577 KCS |
| 2021-01-25 |
2.2501 KCS |
15,701.4585 EOS |
2.3561 KCS |
2.1908 KCS |
2.3608 KCS |
2.2455 KCS |
| 2021-01-24 |
2.3393 KCS |
10,010.8480 EOS |
2.3068 KCS |
2.2755 KCS |
2.4267 KCS |
2.3439 KCS |
| 2021-01-23 |
2.4755 KCS |
6,592.6937 EOS |
2.4145 KCS |
2.2708 KCS |
2.5984 KCS |
2.3055 KCS |
| 2021-01-22 |
2.4222 KCS |
8,873.7196 EOS |
2.4314 KCS |
2.2200 KCS |
2.4775 KCS |
2.4180 KCS |
| 2021-01-21 |
2.4581 KCS |
9,264.7220 EOS |
2.4008 KCS |
2.3673 KCS |
2.5333 KCS |
2.4180 KCS |
| 2021-01-20 |
2.3843 KCS |
4,376.5383 EOS |
2.3240 KCS |
2.3147 KCS |
2.4300 KCS |
2.4046 KCS |
| 2021-01-19 |
2.4419 KCS |
5,514.7371 EOS |
2.4315 KCS |
2.3373 KCS |
2.5068 KCS |
2.3373 KCS |
| 2021-01-18 |
2.3769 KCS |
8,319.1530 EOS |
2.3944 KCS |
2.2129 KCS |
2.4380 KCS |
2.4230 KCS |
| 2021-01-17 |
2.3693 KCS |
4,248.5302 EOS |
2.3509 KCS |
2.3048 KCS |
2.4179 KCS |
2.3893 KCS |
| 2021-01-16 |
2.3871 KCS |
7,445.5820 EOS |
2.4150 KCS |
2.3290 KCS |
2.4334 KCS |
2.3520 KCS |
| 2021-01-15 |
2.3814 KCS |
11,875.4221 EOS |
2.4049 KCS |
2.2569 KCS |
2.5333 KCS |
2.4113 KCS |
| 2021-01-14 |
2.3435 KCS |
8,197.4603 EOS |
2.3473 KCS |
2.2849 KCS |
2.4315 KCS |
2.4046 KCS |
| 2021-01-13 |
2.3429 KCS |
9,748.2505 EOS |
2.2883 KCS |
2.2476 KCS |
2.4180 KCS |
2.3385 KCS |
| 2021-01-12 |
2.2887 KCS |
8,956.7559 EOS |
2.4718 KCS |
2.2129 KCS |
2.4774 KCS |
2.2837 KCS |
| 2021-01-11 |
2.5438 KCS |
11,558.8812 EOS |
2.6329 KCS |
2.3903 KCS |
2.7522 KCS |
2.4696 KCS |
| 2021-01-10 |
2.8577 KCS |
25,591.2209 EOS |
2.9413 KCS |
2.5685 KCS |
3.2935 KCS |
2.6239 KCS |
| 2021-01-09 |
2.9153 KCS |
13,298.4691 EOS |
3.0358 KCS |
2.6000 KCS |
3.1932 KCS |
2.9281 KCS |
| 2021-01-08 |
3.1599 KCS |
9,345.5843 EOS |
3.2522 KCS |
2.9256 KCS |
3.4285 KCS |
3.0411 KCS |
| 2021-01-07 |
3.3773 KCS |
19,687.1709 EOS |
3.7501 KCS |
3.0919 KCS |
3.9856 KCS |
3.2545 KCS |
| 2021-01-06 |
3.6886 KCS |
14,582.8363 EOS |
3.4649 KCS |
3.3673 KCS |
4.0434 KCS |
3.7551 KCS |
| 2021-01-05 |
3.4741 KCS |
11,106.7704 EOS |
3.3979 KCS |
3.3367 KCS |
3.7800 KCS |
3.4626 KCS |
| 2021-01-04 |
3.6362 KCS |
16,389.8834 EOS |
3.9489 KCS |
3.3081 KCS |
4.2408 KCS |
3.3975 KCS |
| 2021-01-03 |
3.8682 KCS |
11,909.4423 EOS |
3.8627 KCS |
3.6956 KCS |
4.0360 KCS |
3.9229 KCS |
| 2021-01-02 |
3.8751 KCS |
4,196.7395 EOS |
3.8367 KCS |
3.7418 KCS |
4.1004 KCS |
3.8571 KCS |
| 2021-01-01 |
3.8215 KCS |
3,812.2631 EOS |
3.7492 KCS |
3.7075 KCS |
3.9928 KCS |
3.8353 KCS |
| 2020-12-31 |
3.7223 KCS |
2,336.5703 EOS |
3.6771 KCS |
3.6122 KCS |
3.8000 KCS |
3.7550 KCS |
| 2020-12-30 |
3.6524 KCS |
6,352.7007 EOS |
3.6576 KCS |
3.5546 KCS |
3.7258 KCS |
3.6934 KCS |
| 2020-12-29 |
3.7696 KCS |
21,227.8497 EOS |
3.9871 KCS |
3.5584 KCS |
4.0202 KCS |
3.6787 KCS |
| 2020-12-28 |
4.0248 KCS |
21,147.3438 EOS |
3.9930 KCS |
3.9104 KCS |
4.1843 KCS |
4.0000 KCS |
| 2020-12-27 |
3.9872 KCS |
8,681.2760 EOS |
3.7317 KCS |
3.7040 KCS |
4.1475 KCS |
3.9928 KCS |
| 2020-12-26 |
3.7475 KCS |
6,991.3798 EOS |
3.6531 KCS |
3.6233 KCS |
3.9140 KCS |
3.7391 KCS |
| 2020-12-25 |
3.6421 KCS |
6,079.3111 EOS |
3.6517 KCS |
3.5204 KCS |
3.8238 KCS |
3.6576 KCS |
| 2020-12-24 |
3.4368 KCS |
11,460.6497 EOS |
3.2459 KCS |
3.2078 KCS |
3.6649 KCS |
3.6315 KCS |
| 2020-12-23 |
3.4379 KCS |
9,090.7021 EOS |
3.7690 KCS |
2.9233 KCS |
3.8345 KCS |
3.2755 KCS |
| 2020-12-22 |
3.7854 KCS |
3,569.6046 EOS |
3.8353 KCS |
3.6849 KCS |
3.8696 KCS |
3.7878 KCS |
| 2020-12-21 |
3.9401 KCS |
3,262.2871 EOS |
3.9721 KCS |
3.8083 KCS |
4.1238 KCS |
3.8363 KCS |
| 2020-12-20 |
4.0361 KCS |
3,106.9489 EOS |
3.8597 KCS |
3.8318 KCS |
4.2116 KCS |
3.9856 KCS |
| 2020-12-19 |
3.8326 KCS |
6,538.7984 EOS |
3.8491 KCS |
3.7195 KCS |
3.9181 KCS |
3.8692 KCS |
| 2020-12-18 |
3.8302 KCS |
6,271.9661 EOS |
3.8237 KCS |
3.7692 KCS |
3.9116 KCS |
3.8469 KCS |
| 2020-12-17 |
3.9064 KCS |
8,660.1105 EOS |
3.8140 KCS |
3.7656 KCS |
4.0936 KCS |
3.8163 KCS |