Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.1281 KCS |
403.8685 EOS |
0.1288 KCS |
0.1281 KCS |
0.1288 KCS |
0.1281 KCS |
| 2023-08-10 |
0.1280 KCS |
312.0721 EOS |
0.1279 KCS |
0.1276 KCS |
0.1290 KCS |
0.1284 KCS |
| 2023-08-09 |
0.1285 KCS |
276.2300 EOS |
0.1284 KCS |
0.1273 KCS |
0.1299 KCS |
0.1283 KCS |
| 2023-08-08 |
0.1289 KCS |
297.9945 EOS |
0.1289 KCS |
0.1265 KCS |
0.1304 KCS |
0.1287 KCS |
| 2023-08-07 |
0.1290 KCS |
2,154.2937 EOS |
0.1307 KCS |
0.1269 KCS |
0.1315 KCS |
0.1288 KCS |
| 2023-08-06 |
0.1302 KCS |
1,262.9590 EOS |
0.1306 KCS |
0.1289 KCS |
0.1311 KCS |
0.1305 KCS |
| 2023-08-05 |
0.1301 KCS |
2,286.7746 EOS |
0.1295 KCS |
0.1289 KCS |
0.1309 KCS |
0.1308 KCS |
| 2023-08-04 |
0.1311 KCS |
2,792.4453 EOS |
0.1297 KCS |
0.1294 KCS |
0.1319 KCS |
0.1301 KCS |
| 2023-08-03 |
0.1310 KCS |
2,702.3606 EOS |
0.1301 KCS |
0.1299 KCS |
0.1324 KCS |
0.1320 KCS |
| 2023-08-02 |
0.1303 KCS |
2,587.1910 EOS |
0.1313 KCS |
0.1287 KCS |
0.1323 KCS |
0.1291 KCS |
| 2023-08-01 |
0.1292 KCS |
3,006.7755 EOS |
0.1302 KCS |
0.1265 KCS |
0.1309 KCS |
0.1304 KCS |
| 2023-07-31 |
0.1304 KCS |
2,371.4850 EOS |
0.1305 KCS |
0.1289 KCS |
0.1311 KCS |
0.1302 KCS |
| 2023-07-30 |
0.1297 KCS |
2,736.3850 EOS |
0.1287 KCS |
0.1281 KCS |
0.1329 KCS |
0.1294 KCS |
| 2023-07-29 |
0.1285 KCS |
598.7377 EOS |
0.1276 KCS |
0.1270 KCS |
0.1290 KCS |
0.1288 KCS |
| 2023-07-28 |
0.1273 KCS |
376.0196 EOS |
0.1270 KCS |
0.1264 KCS |
0.1279 KCS |
0.1264 KCS |
| 2023-07-27 |
0.1260 KCS |
2,182.3770 EOS |
0.1256 KCS |
0.1252 KCS |
0.1270 KCS |
0.1270 KCS |
| 2023-07-26 |
0.1260 KCS |
6,435.9839 EOS |
0.1288 KCS |
0.1237 KCS |
0.1288 KCS |
0.1272 KCS |
| 2023-07-25 |
0.1288 KCS |
652.2228 EOS |
0.1290 KCS |
0.1277 KCS |
0.1299 KCS |
0.1289 KCS |
| 2023-07-24 |
0.1309 KCS |
2,094.8085 EOS |
0.1320 KCS |
0.1262 KCS |
0.1323 KCS |
0.1302 KCS |
| 2023-07-23 |
0.1311 KCS |
1,363.0537 EOS |
0.1305 KCS |
0.1299 KCS |
0.1334 KCS |
0.1331 KCS |
| 2023-07-22 |
0.1317 KCS |
1,706.0124 EOS |
0.1315 KCS |
0.1297 KCS |
0.1338 KCS |
0.1309 KCS |
| 2023-07-21 |
0.1288 KCS |
1,456.7873 EOS |
0.1245 KCS |
0.1245 KCS |
0.1318 KCS |
0.1305 KCS |
| 2023-07-20 |
0.1249 KCS |
2,340.8977 EOS |
0.1225 KCS |
0.1219 KCS |
0.1275 KCS |
0.1241 KCS |
| 2023-07-19 |
0.1243 KCS |
905.2211 EOS |
0.1239 KCS |
0.1223 KCS |
0.1261 KCS |
0.1239 KCS |
| 2023-07-18 |
0.1236 KCS |
3,032.9730 EOS |
0.1261 KCS |
0.1219 KCS |
0.1261 KCS |
0.1228 KCS |
| 2023-07-17 |
0.1240 KCS |
2,510.4373 EOS |
0.1229 KCS |
0.1205 KCS |
0.1277 KCS |
0.1230 KCS |
| 2023-07-16 |
0.1254 KCS |
2,586.6617 EOS |
0.1259 KCS |
0.1219 KCS |
0.1281 KCS |
0.1234 KCS |
| 2023-07-15 |
0.1257 KCS |
3,864.5343 EOS |
0.1260 KCS |
0.1233 KCS |
0.1297 KCS |
0.1261 KCS |
| 2023-07-14 |
0.1277 KCS |
5,055.3817 EOS |
0.1260 KCS |
0.1233 KCS |
0.1324 KCS |
0.1251 KCS |
| 2023-07-13 |
0.1229 KCS |
1,766.7092 EOS |
0.1175 KCS |
0.1171 KCS |
0.1287 KCS |
0.1271 KCS |
| 2023-07-12 |
0.1184 KCS |
5,326.4607 EOS |
0.1174 KCS |
0.1169 KCS |
0.1204 KCS |
0.1174 KCS |
| 2023-07-11 |
0.1166 KCS |
1,377.6147 EOS |
0.1167 KCS |
0.1156 KCS |
0.1189 KCS |
0.1164 KCS |
| 2023-07-10 |
0.1150 KCS |
2,435.5205 EOS |
0.1151 KCS |
0.1120 KCS |
0.1166 KCS |
0.1163 KCS |
| 2023-07-09 |
0.1167 KCS |
2,384.2225 EOS |
0.1144 KCS |
0.1144 KCS |
0.1181 KCS |
0.1157 KCS |
| 2023-07-08 |
0.1130 KCS |
1,806.6543 EOS |
0.1153 KCS |
0.1121 KCS |
0.1154 KCS |
0.1122 KCS |
| 2023-07-07 |
0.1157 KCS |
1,624.4385 EOS |
0.1114 KCS |
0.1107 KCS |
0.1168 KCS |
0.1156 KCS |
| 2023-07-06 |
0.1133 KCS |
1,859.1052 EOS |
0.1116 KCS |
0.1105 KCS |
0.1164 KCS |
0.1133 KCS |
| 2023-07-05 |
0.1138 KCS |
3,821.3325 EOS |
0.1134 KCS |
0.1103 KCS |
0.1175 KCS |
0.1115 KCS |
| 2023-07-04 |
0.1135 KCS |
1,571.7245 EOS |
0.1142 KCS |
0.1113 KCS |
0.1153 KCS |
0.1122 KCS |
| 2023-07-03 |
0.1130 KCS |
2,631.0284 EOS |
0.1134 KCS |
0.1119 KCS |
0.1144 KCS |
0.1133 KCS |
| 2023-07-02 |
0.1134 KCS |
5,027.3386 EOS |
0.1176 KCS |
0.1108 KCS |
0.1180 KCS |
0.1141 KCS |
| 2023-07-01 |
0.1167 KCS |
4,801.9640 EOS |
0.1140 KCS |
0.1118 KCS |
0.1216 KCS |
0.1155 KCS |
| 2023-06-30 |
0.1114 KCS |
9,473.3417 EOS |
0.1054 KCS |
0.1053 KCS |
0.1178 KCS |
0.1132 KCS |
| 2023-06-29 |
0.1049 KCS |
509.5240 EOS |
0.1043 KCS |
0.1043 KCS |
0.1064 KCS |
0.1059 KCS |
| 2023-06-28 |
0.1075 KCS |
1,212.1118 EOS |
0.1091 KCS |
0.1050 KCS |
0.1091 KCS |
0.1070 KCS |
| 2023-06-27 |
0.1101 KCS |
1,772.1926 EOS |
0.1098 KCS |
0.1085 KCS |
0.1113 KCS |
0.1093 KCS |
| 2023-06-26 |
0.1120 KCS |
3,853.1210 EOS |
0.1079 KCS |
0.1057 KCS |
0.1157 KCS |
0.1094 KCS |
| 2023-06-25 |
0.1081 KCS |
979.4316 EOS |
0.1084 KCS |
0.1057 KCS |
0.1106 KCS |
0.1066 KCS |
| 2023-06-24 |
0.1076 KCS |
4,666.4095 EOS |
0.1081 KCS |
0.1043 KCS |
0.1120 KCS |
0.1081 KCS |
| 2023-06-23 |
0.1052 KCS |
4,837.0561 EOS |
0.1022 KCS |
0.1022 KCS |
0.1118 KCS |
0.1089 KCS |