Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1268 KCS |
198.0927 EOS |
0.1275 KCS |
0.1261 KCS |
0.1275 KCS |
0.1270 KCS |
| 2023-09-29 |
0.1254 KCS |
3,222.2414 EOS |
0.1239 KCS |
0.1232 KCS |
0.1267 KCS |
0.1267 KCS |
| 2023-09-28 |
0.1241 KCS |
233.3547 EOS |
0.1247 KCS |
0.1235 KCS |
0.1251 KCS |
0.1235 KCS |
| 2023-09-27 |
0.1251 KCS |
3,214.2481 EOS |
0.1279 KCS |
0.1248 KCS |
0.1290 KCS |
0.1248 KCS |
| 2023-09-26 |
0.1269 KCS |
1,905.3223 EOS |
0.1278 KCS |
0.1254 KCS |
0.1284 KCS |
0.1275 KCS |
| 2023-09-25 |
0.1273 KCS |
1,234.9226 EOS |
0.1269 KCS |
0.1262 KCS |
0.1287 KCS |
0.1271 KCS |
| 2023-09-24 |
0.1281 KCS |
1,368.7075 EOS |
0.1282 KCS |
0.1276 KCS |
0.1300 KCS |
0.1281 KCS |
| 2023-09-23 |
0.1282 KCS |
330.9192 EOS |
0.1283 KCS |
0.1275 KCS |
0.1292 KCS |
0.1287 KCS |
| 2023-09-22 |
0.1281 KCS |
475.7082 EOS |
0.1280 KCS |
0.1271 KCS |
0.1290 KCS |
0.1276 KCS |
| 2023-09-21 |
0.1265 KCS |
1,758.2999 EOS |
0.1288 KCS |
0.1250 KCS |
0.1297 KCS |
0.1274 KCS |
| 2023-09-20 |
0.1287 KCS |
1,312.3095 EOS |
0.1301 KCS |
0.1274 KCS |
0.1301 KCS |
0.1286 KCS |
| 2023-09-19 |
0.1308 KCS |
1,776.9808 EOS |
0.1325 KCS |
0.1302 KCS |
0.1336 KCS |
0.1306 KCS |
| 2023-09-18 |
0.1326 KCS |
287.7420 EOS |
0.1297 KCS |
0.1290 KCS |
0.1338 KCS |
0.1317 KCS |
| 2023-09-17 |
0.1322 KCS |
279.3986 EOS |
0.1332 KCS |
0.1318 KCS |
0.1332 KCS |
0.1322 KCS |
| 2023-09-16 |
0.1342 KCS |
133.5431 EOS |
0.1349 KCS |
0.1334 KCS |
0.1356 KCS |
0.1340 KCS |
| 2023-09-15 |
0.1347 KCS |
579.4217 EOS |
0.1348 KCS |
0.1322 KCS |
0.1368 KCS |
0.1349 KCS |
| 2023-09-14 |
0.1316 KCS |
219.5171 EOS |
0.1299 KCS |
0.1299 KCS |
0.1350 KCS |
0.1341 KCS |
| 2023-09-13 |
0.1318 KCS |
735.8881 EOS |
0.1325 KCS |
0.1299 KCS |
0.1354 KCS |
0.1303 KCS |
| 2023-09-12 |
0.1347 KCS |
584.8153 EOS |
0.1325 KCS |
0.1313 KCS |
0.1369 KCS |
0.1320 KCS |
| 2023-09-11 |
0.1325 KCS |
1,317.9780 EOS |
0.1367 KCS |
0.1302 KCS |
0.1367 KCS |
0.1317 KCS |
| 2023-09-10 |
0.1357 KCS |
1,886.1119 EOS |
0.1385 KCS |
0.1287 KCS |
0.1392 KCS |
0.1376 KCS |
| 2023-09-09 |
0.1402 KCS |
565.8828 EOS |
0.1434 KCS |
0.1385 KCS |
0.1434 KCS |
0.1385 KCS |
| 2023-09-08 |
0.1445 KCS |
74.6742 EOS |
0.1452 KCS |
0.1427 KCS |
0.1466 KCS |
0.1442 KCS |
| 2023-09-07 |
0.1457 KCS |
157.0346 EOS |
0.1461 KCS |
0.1438 KCS |
0.1469 KCS |
0.1453 KCS |
| 2023-09-06 |
0.1473 KCS |
383.6854 EOS |
0.1484 KCS |
0.1445 KCS |
0.1496 KCS |
0.1454 KCS |
| 2023-09-05 |
0.1485 KCS |
1,809.8479 EOS |
0.1497 KCS |
0.1461 KCS |
0.1513 KCS |
0.1492 KCS |
| 2023-09-04 |
0.1471 KCS |
2,804.5420 EOS |
0.1442 KCS |
0.1425 KCS |
0.1509 KCS |
0.1495 KCS |
| 2023-09-03 |
0.1469 KCS |
1,593.8689 EOS |
0.1460 KCS |
0.1434 KCS |
0.1492 KCS |
0.1444 KCS |
| 2023-09-02 |
0.1504 KCS |
1,166.2192 EOS |
0.1514 KCS |
0.1461 KCS |
0.1522 KCS |
0.1470 KCS |
| 2023-09-01 |
0.1521 KCS |
2,986.4683 EOS |
0.1435 KCS |
0.1435 KCS |
0.1664 KCS |
0.1513 KCS |
| 2023-08-31 |
0.1419 KCS |
5,025.4812 EOS |
0.1445 KCS |
0.1400 KCS |
0.1470 KCS |
0.1427 KCS |
| 2023-08-30 |
0.1410 KCS |
3,661.5422 EOS |
0.1373 KCS |
0.1364 KCS |
0.1447 KCS |
0.1442 KCS |
| 2023-08-29 |
0.1365 KCS |
2,687.4891 EOS |
0.1355 KCS |
0.1335 KCS |
0.1409 KCS |
0.1370 KCS |
| 2023-08-28 |
0.1331 KCS |
396.8524 EOS |
0.1332 KCS |
0.1302 KCS |
0.1356 KCS |
0.1343 KCS |
| 2023-08-27 |
0.1322 KCS |
1,623.4617 EOS |
0.1294 KCS |
0.1294 KCS |
0.1332 KCS |
0.1315 KCS |
| 2023-08-26 |
0.1285 KCS |
1,767.4136 EOS |
0.1291 KCS |
0.1283 KCS |
0.1295 KCS |
0.1286 KCS |
| 2023-08-25 |
0.1275 KCS |
1,795.3625 EOS |
0.1238 KCS |
0.1229 KCS |
0.1292 KCS |
0.1292 KCS |
| 2023-08-24 |
0.1210 KCS |
2,890.9792 EOS |
0.1207 KCS |
0.1204 KCS |
0.1226 KCS |
0.1211 KCS |
| 2023-08-23 |
0.1204 KCS |
297.9384 EOS |
0.1194 KCS |
0.1193 KCS |
0.1233 KCS |
0.1223 KCS |
| 2023-08-22 |
0.1196 KCS |
1,398.1273 EOS |
0.1198 KCS |
0.1167 KCS |
0.1211 KCS |
0.1167 KCS |
| 2023-08-21 |
0.1189 KCS |
2,104.4613 EOS |
0.1193 KCS |
0.1168 KCS |
0.1207 KCS |
0.1197 KCS |
| 2023-08-20 |
0.1199 KCS |
2,428.0142 EOS |
0.1190 KCS |
0.1181 KCS |
0.1209 KCS |
0.1196 KCS |
| 2023-08-19 |
0.1179 KCS |
934.6163 EOS |
0.1180 KCS |
0.1172 KCS |
0.1195 KCS |
0.1182 KCS |
| 2023-08-18 |
0.1183 KCS |
1,748.0062 EOS |
0.1171 KCS |
0.1156 KCS |
0.1209 KCS |
0.1174 KCS |
| 2023-08-17 |
0.1229 KCS |
3,499.6379 EOS |
0.1199 KCS |
0.1183 KCS |
0.1257 KCS |
0.1244 KCS |
| 2023-08-16 |
0.1222 KCS |
1,044.9743 EOS |
0.1240 KCS |
0.1176 KCS |
0.1246 KCS |
0.1193 KCS |
| 2023-08-15 |
0.1242 KCS |
3,024.7999 EOS |
0.1299 KCS |
0.1208 KCS |
0.1305 KCS |
0.1218 KCS |
| 2023-08-14 |
0.1295 KCS |
1,909.0099 EOS |
0.1301 KCS |
0.1292 KCS |
0.1305 KCS |
0.1298 KCS |
| 2023-08-13 |
0.1299 KCS |
1,209.2009 EOS |
0.1305 KCS |
0.1294 KCS |
0.1311 KCS |
0.1310 KCS |
| 2023-08-12 |
0.1290 KCS |
632.6139 EOS |
0.1283 KCS |
0.1283 KCS |
0.1304 KCS |
0.1298 KCS |