Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-24 |
2.3854 KCS |
51,849.6643 EOS |
2.5357 KCS |
2.1837 KCS |
2.5868 KCS |
2.4900 KCS |
| 2019-09-23 |
2.5630 KCS |
6,713.5099 EOS |
2.5332 KCS |
2.4999 KCS |
2.6430 KCS |
2.5420 KCS |
| 2019-09-22 |
2.5425 KCS |
8,413.1645 EOS |
2.6341 KCS |
2.4570 KCS |
2.6478 KCS |
2.5307 KCS |
| 2019-09-21 |
2.6453 KCS |
6,435.7825 EOS |
2.6333 KCS |
2.5983 KCS |
2.6991 KCS |
2.6412 KCS |
| 2019-09-20 |
2.5472 KCS |
6,352.0030 EOS |
2.5423 KCS |
2.4999 KCS |
2.6332 KCS |
2.6332 KCS |
| 2019-09-19 |
2.5329 KCS |
13,504.9836 EOS |
2.5385 KCS |
2.4702 KCS |
2.5736 KCS |
2.5458 KCS |
| 2019-09-18 |
2.5229 KCS |
10,164.2049 EOS |
2.4666 KCS |
2.4453 KCS |
2.6178 KCS |
2.5371 KCS |
| 2019-09-17 |
2.5368 KCS |
12,701.3143 EOS |
2.4475 KCS |
2.4181 KCS |
2.6648 KCS |
2.4637 KCS |
| 2019-09-16 |
2.3929 KCS |
30,817.5203 EOS |
2.3266 KCS |
2.2244 KCS |
2.5387 KCS |
2.4474 KCS |
| 2019-09-15 |
2.3410 KCS |
12,001.6348 EOS |
2.3311 KCS |
2.2929 KCS |
2.4057 KCS |
2.3190 KCS |
| 2019-09-14 |
2.2281 KCS |
16,311.3294 EOS |
2.1539 KCS |
2.1050 KCS |
2.3579 KCS |
2.3212 KCS |
| 2019-09-13 |
2.1191 KCS |
11,196.7282 EOS |
2.1392 KCS |
2.0781 KCS |
2.2244 KCS |
2.1425 KCS |
| 2019-09-12 |
2.2201 KCS |
13,092.4174 EOS |
2.3010 KCS |
2.1203 KCS |
2.3096 KCS |
2.1426 KCS |
| 2019-09-11 |
2.3803 KCS |
11,948.6775 EOS |
2.4434 KCS |
2.2690 KCS |
2.4769 KCS |
2.2972 KCS |
| 2019-09-10 |
2.4671 KCS |
2,602.5866 EOS |
2.5148 KCS |
2.3666 KCS |
2.5531 KCS |
2.4464 KCS |
| 2019-09-09 |
2.4944 KCS |
2,110.3095 EOS |
2.4959 KCS |
2.3572 KCS |
2.5812 KCS |
2.5041 KCS |
| 2019-09-08 |
2.4987 KCS |
2,203.0504 EOS |
2.4307 KCS |
2.3940 KCS |
2.5891 KCS |
2.4921 KCS |
| 2019-09-07 |
2.3954 KCS |
2,438.8961 EOS |
2.1304 KCS |
2.0839 KCS |
2.5084 KCS |
2.4307 KCS |
| 2019-09-06 |
2.1276 KCS |
478.4590 EOS |
2.1015 KCS |
2.0742 KCS |
2.1802 KCS |
2.1428 KCS |
| 2019-09-05 |
2.1173 KCS |
2,247.0576 EOS |
2.1239 KCS |
2.0595 KCS |
2.1648 KCS |
2.1151 KCS |
| 2019-09-04 |
2.1243 KCS |
819.7435 EOS |
2.1288 KCS |
2.0858 KCS |
2.1615 KCS |
2.1270 KCS |
| 2019-09-03 |
2.1992 KCS |
1,837.0351 EOS |
2.2128 KCS |
2.1247 KCS |
2.2470 KCS |
2.1304 KCS |
| 2019-09-02 |
2.2477 KCS |
1,731.3514 EOS |
2.2499 KCS |
2.2003 KCS |
2.3422 KCS |
2.2156 KCS |
| 2019-09-01 |
2.3122 KCS |
1,212.3259 EOS |
2.4311 KCS |
2.2244 KCS |
2.4398 KCS |
2.2361 KCS |
| 2019-08-31 |
2.3675 KCS |
869.8396 EOS |
2.2605 KCS |
2.2594 KCS |
2.4666 KCS |
2.4394 KCS |
| 2019-08-30 |
2.3119 KCS |
536.6515 EOS |
2.2499 KCS |
2.2267 KCS |
2.3765 KCS |
2.2665 KCS |
| 2019-08-29 |
2.2808 KCS |
1,907.3274 EOS |
2.2245 KCS |
2.2051 KCS |
2.3445 KCS |
2.2381 KCS |
| 2019-08-28 |
2.2313 KCS |
9,418.7298 EOS |
2.3520 KCS |
2.0598 KCS |
2.3782 KCS |
2.2248 KCS |
| 2019-08-27 |
2.3602 KCS |
758.7967 EOS |
2.3546 KCS |
2.3297 KCS |
2.3891 KCS |
2.3546 KCS |
| 2019-08-26 |
2.3573 KCS |
900.9921 EOS |
2.3546 KCS |
2.2958 KCS |
2.4190 KCS |
2.3403 KCS |
| 2019-08-25 |
2.3781 KCS |
1,093.7937 EOS |
2.3546 KCS |
2.3230 KCS |
2.4056 KCS |
2.3525 KCS |
| 2019-08-24 |
2.3184 KCS |
1,058.0165 EOS |
2.3647 KCS |
2.2333 KCS |
2.3795 KCS |
2.3565 KCS |
| 2019-08-23 |
2.3005 KCS |
2,311.9278 EOS |
2.2849 KCS |
2.2381 KCS |
2.3765 KCS |
2.3677 KCS |
| 2019-08-22 |
2.2780 KCS |
3,007.2272 EOS |
2.2051 KCS |
2.2051 KCS |
2.3546 KCS |
2.2887 KCS |
| 2019-08-21 |
2.2408 KCS |
1,817.2347 EOS |
2.2655 KCS |
2.1338 KCS |
2.3033 KCS |
2.2081 KCS |
| 2019-08-20 |
2.2375 KCS |
4,472.3192 EOS |
2.2207 KCS |
2.2051 KCS |
2.2799 KCS |
2.2600 KCS |
| 2019-08-19 |
2.2191 KCS |
6,940.9076 EOS |
2.2127 KCS |
2.1856 KCS |
2.2544 KCS |
2.2226 KCS |
| 2019-08-18 |
2.1911 KCS |
4,187.0703 EOS |
2.1324 KCS |
2.0991 KCS |
2.2492 KCS |
2.2129 KCS |
| 2019-08-17 |
2.1496 KCS |
6,250.8058 EOS |
2.2039 KCS |
2.0900 KCS |
2.2244 KCS |
2.1307 KCS |
| 2019-08-16 |
2.1628 KCS |
4,874.8931 EOS |
2.1804 KCS |
2.1219 KCS |
2.2333 KCS |
2.2051 KCS |
| 2019-08-15 |
2.1780 KCS |
8,423.4743 EOS |
2.2461 KCS |
2.0518 KCS |
2.2619 KCS |
2.1860 KCS |
| 2019-08-14 |
2.2713 KCS |
6,410.1317 EOS |
2.3739 KCS |
2.1191 KCS |
2.4177 KCS |
2.2435 KCS |
| 2019-08-13 |
2.3551 KCS |
6,097.8857 EOS |
2.3756 KCS |
2.3012 KCS |
2.4190 KCS |
2.3669 KCS |
| 2019-08-12 |
2.3896 KCS |
4,103.6264 EOS |
2.4000 KCS |
2.3518 KCS |
2.4215 KCS |
2.3801 KCS |
| 2019-08-11 |
2.4110 KCS |
5,347.2255 EOS |
2.4083 KCS |
2.3609 KCS |
2.4831 KCS |
2.4047 KCS |
| 2019-08-10 |
2.3120 KCS |
8,373.2578 EOS |
2.1955 KCS |
2.1950 KCS |
2.4105 KCS |
2.4020 KCS |
| 2019-08-09 |
2.2423 KCS |
6,487.4948 EOS |
2.3112 KCS |
2.1338 KCS |
2.3255 KCS |
2.1943 KCS |
| 2019-08-08 |
2.3137 KCS |
5,391.8684 EOS |
2.3427 KCS |
2.2790 KCS |
2.3480 KCS |
2.3133 KCS |
| 2019-08-07 |
2.3502 KCS |
4,295.8064 EOS |
2.3756 KCS |
2.2444 KCS |
2.4398 KCS |
2.3374 KCS |
| 2019-08-06 |
2.4244 KCS |
5,486.6192 EOS |
2.4695 KCS |
2.2891 KCS |
2.5452 KCS |
2.3757 KCS |