Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.1287 KCS |
324.8214 EOS |
0.1308 KCS |
0.1276 KCS |
0.1311 KCS |
0.1285 KCS |
| 2023-05-03 |
0.1295 KCS |
985.1558 EOS |
0.1307 KCS |
0.1286 KCS |
0.1316 KCS |
0.1316 KCS |
| 2023-05-02 |
0.1307 KCS |
976.1536 EOS |
0.1292 KCS |
0.1292 KCS |
0.1316 KCS |
0.1313 KCS |
| 2023-05-01 |
0.1279 KCS |
807.6783 EOS |
0.1268 KCS |
0.1255 KCS |
0.1292 KCS |
0.1292 KCS |
| 2023-04-30 |
0.1279 KCS |
101.9972 EOS |
0.1283 KCS |
0.1257 KCS |
0.1290 KCS |
0.1274 KCS |
| 2023-04-29 |
0.1284 KCS |
213.4781 EOS |
0.1274 KCS |
0.1272 KCS |
0.1288 KCS |
0.1281 KCS |
| 2023-04-28 |
0.1253 KCS |
790.6774 EOS |
0.1254 KCS |
0.1245 KCS |
0.1277 KCS |
0.1268 KCS |
| 2023-04-27 |
0.1256 KCS |
1,611.4233 EOS |
0.1265 KCS |
0.1236 KCS |
0.1281 KCS |
0.1249 KCS |
| 2023-04-26 |
0.1289 KCS |
4,454.7497 EOS |
0.1303 KCS |
0.1233 KCS |
0.1318 KCS |
0.1263 KCS |
| 2023-04-25 |
0.1297 KCS |
656.3408 EOS |
0.1310 KCS |
0.1286 KCS |
0.1310 KCS |
0.1304 KCS |
| 2023-04-24 |
0.1308 KCS |
604.7619 EOS |
0.1313 KCS |
0.1284 KCS |
0.1325 KCS |
0.1299 KCS |
| 2023-04-23 |
0.1303 KCS |
788.6679 EOS |
0.1309 KCS |
0.1289 KCS |
0.1315 KCS |
0.1303 KCS |
| 2023-04-22 |
0.1287 KCS |
1,373.1263 EOS |
0.1283 KCS |
0.1278 KCS |
0.1310 KCS |
0.1308 KCS |
| 2023-04-21 |
0.1286 KCS |
1,695.2441 EOS |
0.1292 KCS |
0.1252 KCS |
0.1308 KCS |
0.1277 KCS |
| 2023-04-20 |
0.1284 KCS |
1,119.9784 EOS |
0.1294 KCS |
0.1256 KCS |
0.1313 KCS |
0.1290 KCS |
| 2023-04-19 |
0.1314 KCS |
6,827.2872 EOS |
0.1369 KCS |
0.1276 KCS |
0.1376 KCS |
0.1296 KCS |
| 2023-04-18 |
0.1373 KCS |
463.9103 EOS |
0.1375 KCS |
0.1364 KCS |
0.1380 KCS |
0.1369 KCS |
| 2023-04-17 |
0.1365 KCS |
2,076.1955 EOS |
0.1373 KCS |
0.1347 KCS |
0.1382 KCS |
0.1379 KCS |
| 2023-04-16 |
0.1378 KCS |
1,889.4161 EOS |
0.1402 KCS |
0.1367 KCS |
0.1404 KCS |
0.1385 KCS |
| 2023-04-15 |
0.1400 KCS |
13,232.0414 EOS |
0.1404 KCS |
0.1393 KCS |
0.1417 KCS |
0.1396 KCS |
| 2023-04-14 |
0.1423 KCS |
2,915.5839 EOS |
0.1425 KCS |
0.1380 KCS |
0.1454 KCS |
0.1410 KCS |
| 2023-04-13 |
0.1413 KCS |
2,182.0918 EOS |
0.1393 KCS |
0.1386 KCS |
0.1441 KCS |
0.1428 KCS |
| 2023-04-12 |
0.1389 KCS |
678.3213 EOS |
0.1408 KCS |
0.1372 KCS |
0.1409 KCS |
0.1387 KCS |
| 2023-04-11 |
0.1419 KCS |
384.8388 EOS |
0.1441 KCS |
0.1404 KCS |
0.1444 KCS |
0.1404 KCS |
| 2023-04-10 |
0.1432 KCS |
1,033.5550 EOS |
0.1431 KCS |
0.1416 KCS |
0.1444 KCS |
0.1431 KCS |
| 2023-04-09 |
0.1412 KCS |
1,446.8797 EOS |
0.1418 KCS |
0.1400 KCS |
0.1442 KCS |
0.1433 KCS |
| 2023-04-08 |
0.1451 KCS |
694.6653 EOS |
0.1445 KCS |
0.1430 KCS |
0.1473 KCS |
0.1435 KCS |
| 2023-04-07 |
0.1439 KCS |
227.5229 EOS |
0.1452 KCS |
0.1429 KCS |
0.1452 KCS |
0.1438 KCS |
| 2023-04-06 |
0.1445 KCS |
2,324.9230 EOS |
0.1386 KCS |
0.1385 KCS |
0.1493 KCS |
0.1452 KCS |
| 2023-04-05 |
0.1401 KCS |
931.4604 EOS |
0.1423 KCS |
0.1388 KCS |
0.1423 KCS |
0.1390 KCS |
| 2023-04-04 |
0.1419 KCS |
1,688.4712 EOS |
0.1428 KCS |
0.1411 KCS |
0.1429 KCS |
0.1417 KCS |
| 2023-04-03 |
0.1474 KCS |
1,249.4857 EOS |
0.1515 KCS |
0.1430 KCS |
0.1525 KCS |
0.1437 KCS |
| 2023-04-02 |
0.1471 KCS |
1,629.3961 EOS |
0.1444 KCS |
0.1432 KCS |
0.1506 KCS |
0.1492 KCS |
| 2023-04-01 |
0.1441 KCS |
1,156.5457 EOS |
0.1440 KCS |
0.1424 KCS |
0.1459 KCS |
0.1434 KCS |
| 2023-03-31 |
0.1441 KCS |
978.8923 EOS |
0.1432 KCS |
0.1412 KCS |
0.1465 KCS |
0.1452 KCS |
| 2023-03-30 |
0.1413 KCS |
2,725.5830 EOS |
0.1363 KCS |
0.1358 KCS |
0.1465 KCS |
0.1427 KCS |
| 2023-03-29 |
0.1348 KCS |
4,834.8886 EOS |
0.1342 KCS |
0.1337 KCS |
0.1360 KCS |
0.1357 KCS |
| 2023-03-28 |
0.1336 KCS |
1,170.4842 EOS |
0.1318 KCS |
0.1308 KCS |
0.1361 KCS |
0.1331 KCS |
| 2023-03-27 |
0.1314 KCS |
2,324.1643 EOS |
0.1315 KCS |
0.1274 KCS |
0.1336 KCS |
0.1322 KCS |
| 2023-03-26 |
0.1303 KCS |
914.4123 EOS |
0.1279 KCS |
0.1279 KCS |
0.1320 KCS |
0.1315 KCS |
| 2023-03-25 |
0.1308 KCS |
1,491.1905 EOS |
0.1329 KCS |
0.1269 KCS |
0.1340 KCS |
0.1280 KCS |
| 2023-03-24 |
0.1319 KCS |
3,334.6800 EOS |
0.1286 KCS |
0.1274 KCS |
0.1353 KCS |
0.1327 KCS |
| 2023-03-23 |
0.1259 KCS |
880.4047 EOS |
0.1225 KCS |
0.1219 KCS |
0.1288 KCS |
0.1280 KCS |
| 2023-03-22 |
0.1245 KCS |
2,089.1437 EOS |
0.1271 KCS |
0.1205 KCS |
0.1274 KCS |
0.1225 KCS |
| 2023-03-21 |
0.1253 KCS |
1,701.8188 EOS |
0.1257 KCS |
0.1224 KCS |
0.1283 KCS |
0.1257 KCS |
| 2023-03-20 |
0.1273 KCS |
8,525.9393 EOS |
0.1241 KCS |
0.1234 KCS |
0.1312 KCS |
0.1257 KCS |
| 2023-03-19 |
0.1233 KCS |
2,054.6771 EOS |
0.1197 KCS |
0.1197 KCS |
0.1277 KCS |
0.1233 KCS |
| 2023-03-18 |
0.1206 KCS |
5,043.2484 EOS |
0.1206 KCS |
0.1185 KCS |
0.1220 KCS |
0.1197 KCS |
| 2023-03-17 |
0.1200 KCS |
3,267.5823 EOS |
0.1184 KCS |
0.1183 KCS |
0.1213 KCS |
0.1208 KCS |
| 2023-03-16 |
0.1174 KCS |
2,685.0346 EOS |
0.1177 KCS |
0.1151 KCS |
0.1209 KCS |
0.1187 KCS |