Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
5.5443 KCS |
6,591.4528 EOS |
5.6959 KCS |
5.2938 KCS |
5.8115 KCS |
5.6359 KCS |
| 2019-06-04 |
5.9424 KCS |
21,616.5855 EOS |
5.8931 KCS |
5.5155 KCS |
6.3673 KCS |
5.6959 KCS |
| 2019-06-03 |
6.0331 KCS |
12,636.6067 EOS |
6.6394 KCS |
5.8081 KCS |
6.6394 KCS |
5.9258 KCS |
| 2019-06-02 |
6.4942 KCS |
2,541.3503 EOS |
6.8836 KCS |
6.2705 KCS |
6.9125 KCS |
6.6435 KCS |
| 2019-06-01 |
7.1123 KCS |
11,464.0166 EOS |
7.2586 KCS |
6.7134 KCS |
7.3726 KCS |
6.9285 KCS |
| 2019-05-31 |
6.7745 KCS |
2,167.8980 EOS |
6.6740 KCS |
6.3600 KCS |
7.4262 KCS |
7.2920 KCS |
| 2019-05-30 |
6.8102 KCS |
5,168.2347 EOS |
6.9908 KCS |
6.4158 KCS |
7.1869 KCS |
6.6399 KCS |
| 2019-05-29 |
6.9790 KCS |
2,378.3764 EOS |
7.0254 KCS |
6.6974 KCS |
7.1803 KCS |
7.0115 KCS |
| 2019-05-28 |
7.1374 KCS |
13,011.9428 EOS |
7.2382 KCS |
6.8663 KCS |
7.5000 KCS |
7.0765 KCS |
| 2019-05-27 |
6.8699 KCS |
6,432.8430 EOS |
6.2878 KCS |
6.2314 KCS |
7.4497 KCS |
7.2086 KCS |
| 2019-05-26 |
5.8236 KCS |
18,222.1574 EOS |
5.8661 KCS |
5.6761 KCS |
6.3560 KCS |
6.2799 KCS |
| 2019-05-25 |
5.8563 KCS |
4,900.9734 EOS |
6.0825 KCS |
5.7410 KCS |
6.0825 KCS |
5.8435 KCS |
| 2019-05-24 |
5.8739 KCS |
4,558.7202 EOS |
5.8037 KCS |
5.6297 KCS |
6.1143 KCS |
6.0722 KCS |
| 2019-05-23 |
5.7013 KCS |
1,399.7601 EOS |
5.6781 KCS |
5.6194 KCS |
5.8392 KCS |
5.7770 KCS |
| 2019-05-22 |
5.7191 KCS |
2,617.5827 EOS |
5.8906 KCS |
5.5610 KCS |
5.9015 KCS |
5.6761 KCS |
| 2019-05-21 |
5.8948 KCS |
2,111.4636 EOS |
6.0565 KCS |
5.7299 KCS |
6.1542 KCS |
5.8710 KCS |
| 2019-05-20 |
5.9837 KCS |
1,724.3313 EOS |
6.1558 KCS |
5.8631 KCS |
6.1886 KCS |
6.0406 KCS |
| 2019-05-19 |
6.1207 KCS |
3,757.6317 EOS |
5.8081 KCS |
5.7925 KCS |
6.3292 KCS |
6.1821 KCS |
| 2019-05-18 |
5.8713 KCS |
2,158.3702 EOS |
5.9741 KCS |
5.7906 KCS |
5.9830 KCS |
5.8359 KCS |
| 2019-05-17 |
6.0123 KCS |
7,612.2441 EOS |
6.2750 KCS |
5.5271 KCS |
6.3462 KCS |
5.9364 KCS |
| 2019-05-16 |
6.3112 KCS |
3,866.4903 EOS |
6.2367 KCS |
6.0389 KCS |
6.5239 KCS |
6.2825 KCS |
| 2019-05-15 |
6.1909 KCS |
7,260.0821 EOS |
6.5239 KCS |
5.7147 KCS |
6.8099 KCS |
6.2750 KCS |
| 2019-05-14 |
5.9362 KCS |
13,289.4984 EOS |
5.5595 KCS |
5.5423 KCS |
6.5530 KCS |
6.5530 KCS |
| 2019-05-13 |
5.2663 KCS |
20,216.3348 EOS |
5.2216 KCS |
4.7625 KCS |
5.7899 KCS |
5.5596 KCS |
| 2019-05-12 |
5.3352 KCS |
11,501.6856 EOS |
5.3431 KCS |
4.9634 KCS |
5.6767 KCS |
5.2046 KCS |
| 2019-05-11 |
5.0482 KCS |
26,730.6388 EOS |
4.6779 KCS |
4.4809 KCS |
5.7050 KCS |
5.3580 KCS |
| 2019-05-10 |
4.5311 KCS |
25,744.1410 EOS |
4.5935 KCS |
4.3047 KCS |
4.7452 KCS |
4.6738 KCS |
| 2019-05-09 |
4.7452 KCS |
21,424.7437 EOS |
4.6366 KCS |
4.5932 KCS |
4.9814 KCS |
4.5958 KCS |
| 2019-05-08 |
4.5998 KCS |
17,794.1958 EOS |
4.4516 KCS |
4.4516 KCS |
4.7499 KCS |
4.6364 KCS |
| 2019-05-07 |
4.4118 KCS |
18,480.8907 EOS |
4.5041 KCS |
4.2754 KCS |
4.5860 KCS |
4.4516 KCS |
| 2019-05-06 |
4.2811 KCS |
18,025.1299 EOS |
4.1823 KCS |
4.0858 KCS |
4.6124 KCS |
4.5031 KCS |
| 2019-05-05 |
4.1998 KCS |
18,391.5875 EOS |
4.2504 KCS |
4.0811 KCS |
4.3000 KCS |
4.1806 KCS |
| 2019-05-04 |
4.1945 KCS |
17,188.7639 EOS |
4.2355 KCS |
4.1117 KCS |
4.2932 KCS |
4.2489 KCS |
| 2019-05-03 |
4.1554 KCS |
18,414.9633 EOS |
4.0440 KCS |
4.0327 KCS |
4.3021 KCS |
4.2495 KCS |
| 2019-05-02 |
4.0155 KCS |
17,753.8834 EOS |
4.0836 KCS |
3.9332 KCS |
4.0929 KCS |
4.0558 KCS |
| 2019-05-01 |
4.0594 KCS |
19,268.1136 EOS |
4.0517 KCS |
3.9925 KCS |
4.1423 KCS |
4.0729 KCS |
| 2019-04-30 |
3.9621 KCS |
14,601.3617 EOS |
3.8833 KCS |
3.8833 KCS |
4.0803 KCS |
4.0640 KCS |
| 2019-04-29 |
3.9082 KCS |
19,298.9591 EOS |
4.1016 KCS |
3.7500 KCS |
4.1271 KCS |
3.8805 KCS |
| 2019-04-28 |
4.0538 KCS |
22,518.8168 EOS |
4.0579 KCS |
3.9925 KCS |
4.1544 KCS |
4.0951 KCS |
| 2019-04-27 |
4.0556 KCS |
20,549.7242 EOS |
4.1041 KCS |
3.9055 KCS |
4.1431 KCS |
4.0579 KCS |
| 2019-04-26 |
4.0075 KCS |
23,684.6981 EOS |
3.9268 KCS |
3.8807 KCS |
4.1181 KCS |
4.1037 KCS |
| 2019-04-25 |
3.9266 KCS |
15,953.0379 EOS |
4.0473 KCS |
3.6747 KCS |
4.1148 KCS |
3.9399 KCS |
| 2019-04-24 |
4.1360 KCS |
27,253.5558 EOS |
4.1780 KCS |
3.9090 KCS |
4.3614 KCS |
4.0473 KCS |
| 2019-04-23 |
4.3345 KCS |
11,672.8970 EOS |
4.4600 KCS |
4.1020 KCS |
4.5795 KCS |
4.1916 KCS |
| 2019-04-22 |
4.4564 KCS |
445.8309 EOS |
4.3877 KCS |
4.3365 KCS |
4.5034 KCS |
4.4598 KCS |
| 2019-04-21 |
4.2929 KCS |
1,592.7128 EOS |
4.3200 KCS |
4.1181 KCS |
4.4671 KCS |
4.4126 KCS |
| 2019-04-20 |
4.2942 KCS |
193.3767 EOS |
4.4304 KCS |
4.2318 KCS |
4.4330 KCS |
4.3265 KCS |
| 2019-04-19 |
4.4047 KCS |
541.4489 EOS |
4.3148 KCS |
4.2653 KCS |
4.4692 KCS |
4.4285 KCS |
| 2019-04-18 |
4.3667 KCS |
137.5667 EOS |
4.4897 KCS |
4.2778 KCS |
4.5038 KCS |
4.3181 KCS |
| 2019-04-17 |
4.5684 KCS |
1,293.6970 EOS |
4.6023 KCS |
4.4671 KCS |
4.6122 KCS |
4.4897 KCS |