Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0603 KCS |
21.8257 EOS |
0.0608 KCS |
0.0603 KCS |
0.0608 KCS |
0.0603 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 |
| 2024-11-02 |
0.0478 KCS |
86.2688 EOS |
0.0485 KCS |
0.0476 KCS |
0.0485 KCS |
0.0476 KCS |
| 2024-11-01 |
0.0491 KCS |
22.6135 EOS |
0.0489 KCS |
0.0489 KCS |
0.0509 KCS |
0.0509 KCS |
| 2024-10-31 |
0.0507 KCS |
529.6989 EOS |
0.0513 KCS |
0.0500 KCS |
0.0514 KCS |
0.0502 KCS |
| 2024-10-30 |
0.0513 KCS |
2,169.6307 EOS |
0.0506 KCS |
0.0479 KCS |
0.0533 KCS |
0.0533 KCS |
| 2024-10-29 |
0.0504 KCS |
695.9213 EOS |
0.0514 KCS |
0.0487 KCS |
0.0533 KCS |
0.0504 KCS |
| 2024-10-28 |
0.0498 KCS |
3,137.9814 EOS |
0.0506 KCS |
0.0490 KCS |
0.0511 KCS |
0.0495 KCS |
| 2024-10-27 |
0.0504 KCS |
337.9244 EOS |
0.0507 KCS |
0.0503 KCS |
0.0508 KCS |
0.0508 KCS |
| 2024-10-26 |
0.0504 KCS |
1,577.9161 EOS |
0.0507 KCS |
0.0461 KCS |
0.0525 KCS |
0.0524 KCS |
| 2024-10-25 |
0.0526 KCS |
1,021.9197 EOS |
0.0531 KCS |
0.0523 KCS |
0.0531 KCS |
0.0523 KCS |
| 2024-10-24 |
0.0526 KCS |
229.1574 EOS |
0.0523 KCS |
0.0522 KCS |
0.0535 KCS |
0.0535 KCS |
| 2024-10-23 |
0.0534 KCS |
832.5710 EOS |
0.0541 KCS |
0.0532 KCS |
0.0541 KCS |
0.0532 KCS |
| 2024-10-22 |
0.0535 KCS |
66.0395 EOS |
0.0541 KCS |
0.0505 KCS |
0.0541 KCS |
0.0505 KCS |
| 2024-10-21 |
0.0550 KCS |
337.6204 EOS |
0.0543 KCS |
0.0542 KCS |
0.0554 KCS |
0.0554 KCS |
| 2024-10-20 |
0.0551 KCS |
832.8214 EOS |
0.0558 KCS |
0.0547 KCS |
0.0560 KCS |
0.0553 KCS |
| 2024-10-19 |
0.0538 KCS |
41.0803 EOS |
0.0537 KCS |
0.0537 KCS |
0.0550 KCS |
0.0549 KCS |
| 2024-10-18 |
0.0549 KCS |
2,882.4573 EOS |
0.0543 KCS |
0.0540 KCS |
0.0558 KCS |
0.0545 KCS |
| 2024-10-17 |
0.0541 KCS |
293.8591 EOS |
0.0566 KCS |
0.0538 KCS |
0.0566 KCS |
0.0541 KCS |
| 2024-10-16 |
0.0565 KCS |
355.2943 EOS |
0.0575 KCS |
0.0560 KCS |
0.0575 KCS |
0.0565 KCS |
| 2024-10-15 |
0.0577 KCS |
665.2362 EOS |
0.0577 KCS |
0.0564 KCS |
0.0584 KCS |
0.0564 KCS |
| 2024-10-14 |
0.0584 KCS |
190.5897 EOS |
0.0581 KCS |
0.0578 KCS |
0.0586 KCS |
0.0579 KCS |
| 2024-10-13 |
0.0587 KCS |
455.0391 EOS |
0.0590 KCS |
0.0573 KCS |
0.0590 KCS |
0.0573 KCS |
| 2024-10-12 |
0.0590 KCS |
850.6451 EOS |
0.0585 KCS |
0.0577 KCS |
0.0595 KCS |
0.0595 KCS |
| 2024-10-11 |
0.0583 KCS |
105.0858 EOS |
0.0574 KCS |
0.0574 KCS |
0.0584 KCS |
0.0583 KCS |
| 2024-10-10 |
0.0585 KCS |
88.3726 EOS |
0.0581 KCS |
0.0581 KCS |
0.0591 KCS |
0.0585 KCS |
| 2024-10-09 |
0.0588 KCS |
169.4558 EOS |
0.0592 KCS |
0.0575 KCS |
0.0592 KCS |
0.0577 KCS |
| 2024-10-08 |
0.0598 KCS |
437.8636 EOS |
0.0599 KCS |
0.0597 KCS |
0.0607 KCS |
0.0605 KCS |
| 2024-10-07 |
0.0601 KCS |
989.0695 EOS |
0.0595 KCS |
0.0592 KCS |
0.0603 KCS |
0.0603 KCS |
| 2024-10-06 |
0.0602 KCS |
1,311.5288 EOS |
0.0601 KCS |
0.0601 KCS |
0.0605 KCS |
0.0605 KCS |
| 2024-10-05 |
0.0611 KCS |
185.0933 EOS |
0.0613 KCS |
0.0609 KCS |
0.0613 KCS |
0.0611 KCS |
| 2024-10-04 |
0.0610 KCS |
3,021.9272 EOS |
0.0610 KCS |
0.0606 KCS |
0.0612 KCS |
0.0610 KCS |