Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.1023 KCS |
2,074.1214 EOS |
0.1029 KCS |
0.0983 KCS |
0.1081 KCS |
0.1015 KCS |
| 2023-06-21 |
0.0998 KCS |
1,709.3253 EOS |
0.0985 KCS |
0.0983 KCS |
0.1024 KCS |
0.1024 KCS |
| 2023-06-20 |
0.0955 KCS |
2,471.7884 EOS |
0.0986 KCS |
0.0934 KCS |
0.0986 KCS |
0.0978 KCS |
| 2023-06-19 |
0.0964 KCS |
2,381.1865 EOS |
0.0893 KCS |
0.0893 KCS |
0.0998 KCS |
0.0980 KCS |
| 2023-06-18 |
0.0869 KCS |
1,605.8408 EOS |
0.0851 KCS |
0.0842 KCS |
0.0882 KCS |
0.0882 KCS |
| 2023-06-17 |
0.0869 KCS |
2,537.3380 EOS |
0.0851 KCS |
0.0850 KCS |
0.0884 KCS |
0.0858 KCS |
| 2023-06-16 |
0.0868 KCS |
6,243.4334 EOS |
0.0932 KCS |
0.0839 KCS |
0.0932 KCS |
0.0844 KCS |
| 2023-06-15 |
0.0954 KCS |
3,613.2430 EOS |
0.1054 KCS |
0.0912 KCS |
0.1057 KCS |
0.0940 KCS |
| 2023-06-14 |
0.1061 KCS |
2,738.0648 EOS |
0.1096 KCS |
0.1036 KCS |
0.1099 KCS |
0.1036 KCS |
| 2023-06-13 |
0.1104 KCS |
461.8915 EOS |
0.1118 KCS |
0.1089 KCS |
0.1124 KCS |
0.1098 KCS |
| 2023-06-12 |
0.1128 KCS |
6,006.6995 EOS |
0.1156 KCS |
0.1118 KCS |
0.1156 KCS |
0.1119 KCS |
| 2023-06-11 |
0.1147 KCS |
2,447.4078 EOS |
0.1133 KCS |
0.1118 KCS |
0.1165 KCS |
0.1159 KCS |
| 2023-06-10 |
0.1071 KCS |
29,285.9704 EOS |
0.1338 KCS |
0.0923 KCS |
0.1338 KCS |
0.1137 KCS |
| 2023-06-09 |
0.1324 KCS |
1,138.8408 EOS |
0.1316 KCS |
0.1314 KCS |
0.1339 KCS |
0.1339 KCS |
| 2023-06-08 |
0.1300 KCS |
1,128.4710 EOS |
0.1272 KCS |
0.1272 KCS |
0.1324 KCS |
0.1310 KCS |
| 2023-06-07 |
0.1249 KCS |
638.3468 EOS |
0.1249 KCS |
0.1239 KCS |
0.1274 KCS |
0.1274 KCS |
| 2023-06-06 |
0.1208 KCS |
1,043.8599 EOS |
0.1183 KCS |
0.1180 KCS |
0.1259 KCS |
0.1255 KCS |
| 2023-06-05 |
0.1190 KCS |
2,125.4686 EOS |
0.1246 KCS |
0.1165 KCS |
0.1253 KCS |
0.1182 KCS |
| 2023-06-04 |
0.1239 KCS |
609.8004 EOS |
0.1225 KCS |
0.1225 KCS |
0.1250 KCS |
0.1249 KCS |
| 2023-06-03 |
0.1225 KCS |
446.7593 EOS |
0.1223 KCS |
0.1211 KCS |
0.1235 KCS |
0.1223 KCS |
| 2023-06-02 |
0.1223 KCS |
417.5407 EOS |
0.1204 KCS |
0.1201 KCS |
0.1228 KCS |
0.1225 KCS |
| 2023-06-01 |
0.1202 KCS |
4,077.5993 EOS |
0.1209 KCS |
0.1197 KCS |
0.1224 KCS |
0.1208 KCS |
| 2023-05-31 |
0.1208 KCS |
697.2489 EOS |
0.1212 KCS |
0.1187 KCS |
0.1220 KCS |
0.1207 KCS |
| 2023-05-30 |
0.1216 KCS |
891.0469 EOS |
0.1200 KCS |
0.1197 KCS |
0.1236 KCS |
0.1219 KCS |
| 2023-05-29 |
0.1204 KCS |
1,288.5056 EOS |
0.1210 KCS |
0.1192 KCS |
0.1216 KCS |
0.1201 KCS |
| 2023-05-28 |
0.1216 KCS |
1,678.7885 EOS |
0.1198 KCS |
0.1187 KCS |
0.1244 KCS |
0.1211 KCS |
| 2023-05-27 |
0.1189 KCS |
2,265.9732 EOS |
0.1185 KCS |
0.1183 KCS |
0.1194 KCS |
0.1194 KCS |
| 2023-05-26 |
0.1195 KCS |
9,168.1204 EOS |
0.1151 KCS |
0.1144 KCS |
0.1202 KCS |
0.1186 KCS |
| 2023-05-25 |
0.1140 KCS |
1,314.0287 EOS |
0.1144 KCS |
0.1133 KCS |
0.1155 KCS |
0.1152 KCS |
| 2023-05-24 |
0.1139 KCS |
2,392.6380 EOS |
0.1156 KCS |
0.1110 KCS |
0.1158 KCS |
0.1137 KCS |
| 2023-05-23 |
0.1161 KCS |
245.3458 EOS |
0.1167 KCS |
0.1154 KCS |
0.1186 KCS |
0.1158 KCS |
| 2023-05-22 |
0.1167 KCS |
632.5628 EOS |
0.1166 KCS |
0.1154 KCS |
0.1179 KCS |
0.1169 KCS |
| 2023-05-21 |
0.1180 KCS |
1,345.0339 EOS |
0.1182 KCS |
0.1160 KCS |
0.1189 KCS |
0.1160 KCS |
| 2023-05-20 |
0.1185 KCS |
1,330.0604 EOS |
0.1185 KCS |
0.1177 KCS |
0.1189 KCS |
0.1184 KCS |
| 2023-05-19 |
0.1189 KCS |
517.8885 EOS |
0.1185 KCS |
0.1179 KCS |
0.1201 KCS |
0.1185 KCS |
| 2023-05-18 |
0.1204 KCS |
2,308.1650 EOS |
0.1202 KCS |
0.1178 KCS |
0.1218 KCS |
0.1187 KCS |
| 2023-05-17 |
0.1202 KCS |
1,518.0487 EOS |
0.1190 KCS |
0.1190 KCS |
0.1214 KCS |
0.1206 KCS |
| 2023-05-16 |
0.1182 KCS |
1,381.2277 EOS |
0.1156 KCS |
0.1153 KCS |
0.1185 KCS |
0.1185 KCS |
| 2023-05-15 |
0.1160 KCS |
1,755.7521 EOS |
0.1145 KCS |
0.1141 KCS |
0.1167 KCS |
0.1157 KCS |
| 2023-05-14 |
0.1151 KCS |
70.7123 EOS |
0.1146 KCS |
0.1143 KCS |
0.1155 KCS |
0.1146 KCS |
| 2023-05-13 |
0.1132 KCS |
379.5377 EOS |
0.1132 KCS |
0.1128 KCS |
0.1145 KCS |
0.1145 KCS |
| 2023-05-12 |
0.1138 KCS |
3,354.4660 EOS |
0.1173 KCS |
0.1108 KCS |
0.1185 KCS |
0.1127 KCS |
| 2023-05-11 |
0.1185 KCS |
3,580.8516 EOS |
0.1211 KCS |
0.1156 KCS |
0.1211 KCS |
0.1172 KCS |
| 2023-05-10 |
0.1207 KCS |
2,999.0846 EOS |
0.1236 KCS |
0.1175 KCS |
0.1241 KCS |
0.1210 KCS |
| 2023-05-09 |
0.1234 KCS |
2,963.5124 EOS |
0.1214 KCS |
0.1214 KCS |
0.1249 KCS |
0.1234 KCS |
| 2023-05-08 |
0.1218 KCS |
5,603.2638 EOS |
0.1255 KCS |
0.1180 KCS |
0.1262 KCS |
0.1206 KCS |
| 2023-05-07 |
0.1290 KCS |
2,913.4271 EOS |
0.1305 KCS |
0.1268 KCS |
0.1312 KCS |
0.1268 KCS |
| 2023-05-06 |
0.1335 KCS |
2,117.0794 EOS |
0.1322 KCS |
0.1295 KCS |
0.1377 KCS |
0.1312 KCS |
| 2023-05-05 |
0.1291 KCS |
1,545.0060 EOS |
0.1290 KCS |
0.1248 KCS |
0.1325 KCS |
0.1320 KCS |
| 2023-05-04 |
0.1287 KCS |
324.8214 EOS |
0.1308 KCS |
0.1276 KCS |
0.1311 KCS |
0.1285 KCS |