Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0710 KCS |
86.0956 EOS |
0.0708 KCS |
0.0697 KCS |
0.0715 KCS |
0.0712 KCS |
| 2024-12-21 |
0.0748 KCS |
1,888.8382 EOS |
0.0750 KCS |
0.0712 KCS |
0.0776 KCS |
0.0725 KCS |
| 2024-12-20 |
0.0715 KCS |
1,641.8559 EOS |
0.0736 KCS |
0.0682 KCS |
0.0769 KCS |
0.0750 KCS |
| 2024-12-19 |
0.0764 KCS |
1,283.4617 EOS |
0.0780 KCS |
0.0730 KCS |
0.0796 KCS |
0.0747 KCS |
| 2024-12-18 |
0.0823 KCS |
3,229.2567 EOS |
0.0850 KCS |
0.0810 KCS |
0.0850 KCS |
0.0810 KCS |
| 2024-12-17 |
0.0858 KCS |
692.9503 EOS |
0.0840 KCS |
0.0833 KCS |
0.0880 KCS |
0.0864 KCS |
| 2024-12-16 |
0.0890 KCS |
4,449.9074 EOS |
0.0839 KCS |
0.0833 KCS |
0.0921 KCS |
0.0871 KCS |
| 2024-12-15 |
0.0810 KCS |
722.9908 EOS |
0.0797 KCS |
0.0777 KCS |
0.0833 KCS |
0.0819 KCS |
| 2024-12-14 |
0.0803 KCS |
371.2830 EOS |
0.0810 KCS |
0.0770 KCS |
0.0820 KCS |
0.0777 KCS |
| 2024-12-13 |
0.0807 KCS |
279.7263 EOS |
0.0805 KCS |
0.0780 KCS |
0.0824 KCS |
0.0814 KCS |
| 2024-12-12 |
0.0827 KCS |
1,005.7244 EOS |
0.0830 KCS |
0.0810 KCS |
0.0851 KCS |
0.0814 KCS |
| 2024-12-11 |
0.0819 KCS |
857.5055 EOS |
0.0820 KCS |
0.0790 KCS |
0.0840 KCS |
0.0819 KCS |
| 2024-12-10 |
0.0809 KCS |
1,198.1220 EOS |
0.0820 KCS |
0.0770 KCS |
0.0840 KCS |
0.0770 KCS |
| 2024-12-09 |
0.0929 KCS |
2,164.5703 EOS |
0.0954 KCS |
0.0747 KCS |
0.0954 KCS |
0.0828 KCS |
| 2024-12-08 |
0.0953 KCS |
772.9341 EOS |
0.0980 KCS |
0.0943 KCS |
0.0998 KCS |
0.0957 KCS |
| 2024-12-07 |
0.0992 KCS |
219.6540 EOS |
0.1001 KCS |
0.0970 KCS |
0.1015 KCS |
0.0970 KCS |
| 2024-12-06 |
0.1020 KCS |
1,102.5832 EOS |
0.1024 KCS |
0.0980 KCS |
0.1046 KCS |
0.1008 KCS |
| 2024-12-05 |
0.1036 KCS |
2,026.8552 EOS |
0.0994 KCS |
0.0959 KCS |
0.1144 KCS |
0.1030 KCS |
| 2024-12-04 |
0.1118 KCS |
7,328.7904 EOS |
0.1029 KCS |
0.0994 KCS |
0.1189 KCS |
0.1010 KCS |
| 2024-12-03 |
0.0923 KCS |
1,495.3472 EOS |
0.0897 KCS |
0.0840 KCS |
0.1004 KCS |
0.0990 KCS |
| 2024-12-02 |
0.0916 KCS |
2,647.7095 EOS |
0.0890 KCS |
0.0880 KCS |
0.0966 KCS |
0.0900 KCS |
| 2024-12-01 |
0.0804 KCS |
798.5297 EOS |
0.0770 KCS |
0.0760 KCS |
0.0890 KCS |
0.0840 KCS |
| 2024-11-30 |
0.0809 KCS |
591.6395 EOS |
0.0820 KCS |
0.0780 KCS |
0.0836 KCS |
0.0782 KCS |
| 2024-11-29 |
0.0742 KCS |
199.0223 EOS |
0.0710 KCS |
0.0710 KCS |
0.0791 KCS |
0.0791 KCS |
| 2024-11-28 |
0.0693 KCS |
5,592.2601 EOS |
0.0688 KCS |
0.0677 KCS |
0.0699 KCS |
0.0699 KCS |
| 2024-11-27 |
0.0701 KCS |
383.0497 EOS |
0.0695 KCS |
0.0695 KCS |
0.0710 KCS |
0.0703 KCS |
| 2024-11-26 |
0.0711 KCS |
304.2710 EOS |
0.0712 KCS |
0.0689 KCS |
0.0740 KCS |
0.0700 KCS |
| 2024-11-25 |
0.0721 KCS |
2,992.9309 EOS |
0.0720 KCS |
0.0698 KCS |
0.0730 KCS |
0.0710 KCS |
| 2024-11-24 |
0.0699 KCS |
2,833.4067 EOS |
0.0653 KCS |
0.0653 KCS |
0.0791 KCS |
0.0723 KCS |
| 2024-11-23 |
0.0670 KCS |
4,695.3119 EOS |
0.0695 KCS |
0.0647 KCS |
0.0731 KCS |
0.0647 KCS |
| 2024-11-22 |
0.0641 KCS |
485.8212 EOS |
0.0608 KCS |
0.0603 KCS |
0.0677 KCS |
0.0676 KCS |
| 2024-11-21 |
0.0589 KCS |
1,029.8811 EOS |
0.0573 KCS |
0.0573 KCS |
0.0606 KCS |
0.0590 KCS |
| 2024-11-20 |
0.0581 KCS |
2,459.6434 EOS |
0.0583 KCS |
0.0566 KCS |
0.0607 KCS |
0.0577 KCS |
| 2024-11-19 |
0.0606 KCS |
1,139.9072 EOS |
0.0639 KCS |
0.0590 KCS |
0.0639 KCS |
0.0590 KCS |
| 2024-11-18 |
0.0590 KCS |
2,234.3538 EOS |
0.0574 KCS |
0.0572 KCS |
0.0622 KCS |
0.0615 KCS |
| 2024-11-17 |
0.0585 KCS |
158.4493 EOS |
0.0611 KCS |
0.0575 KCS |
0.0611 KCS |
0.0580 KCS |
| 2024-11-16 |
0.0608 KCS |
1,639.0117 EOS |
0.0556 KCS |
0.0551 KCS |
0.0643 KCS |
0.0625 KCS |
| 2024-11-15 |
0.0536 KCS |
3,948.5793 EOS |
0.0529 KCS |
0.0516 KCS |
0.0556 KCS |
0.0542 KCS |
| 2024-11-14 |
0.0503 KCS |
1,410.9407 EOS |
0.0510 KCS |
0.0486 KCS |
0.0515 KCS |
0.0506 KCS |
| 2024-11-13 |
0.0507 KCS |
864.0011 EOS |
0.0503 KCS |
0.0493 KCS |
0.0513 KCS |
0.0497 KCS |
| 2024-11-12 |
0.0522 KCS |
822.5416 EOS |
0.0524 KCS |
0.0498 KCS |
0.0542 KCS |
0.0518 KCS |
| 2024-11-11 |
0.0514 KCS |
1,055.8313 EOS |
0.0534 KCS |
0.0500 KCS |
0.0539 KCS |
0.0521 KCS |
| 2024-11-10 |
0.0471 KCS |
174.8200 EOS |
0.0452 KCS |
0.0452 KCS |
0.0488 KCS |
0.0488 KCS |
| 2024-11-09 |
0.0451 KCS |
907.4157 EOS |
0.0451 KCS |
0.0446 KCS |
0.0454 KCS |
0.0453 KCS |
| 2024-11-08 |
0.0450 KCS |
966.9747 EOS |
0.0450 KCS |
0.0447 KCS |
0.0495 KCS |
0.0449 KCS |
| 2024-11-07 |
0.0471 KCS |
170.0476 EOS |
0.0473 KCS |
0.0462 KCS |
0.0489 KCS |
0.0468 KCS |
| 2024-11-06 |
0.0471 KCS |
3,766.8075 EOS |
0.0472 KCS |
0.0466 KCS |
0.0478 KCS |
0.0466 KCS |
| 2024-11-05 |
0.0469 KCS |
3,587.6168 EOS |
0.0470 KCS |
0.0460 KCS |
0.0470 KCS |
0.0469 KCS |
| 2024-11-04 |
0.0462 KCS |
379.2075 EOS |
0.0461 KCS |
0.0460 KCS |
0.0470 KCS |
0.0470 KCS |
| 2024-11-03 |
0.0502 KCS |
800.8005 EOS |
0.0472 KCS |
0.0460 KCS |
0.0531 KCS |
0.0485 KCS |