Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-15 |
0.1194 KCS |
2,525.5553 EOS |
0.1209 KCS |
0.1146 KCS |
0.1238 KCS |
0.1170 KCS |
| 2023-03-14 |
0.1204 KCS |
6,712.3173 EOS |
0.1212 KCS |
0.1172 KCS |
0.1330 KCS |
0.1201 KCS |
| 2023-03-13 |
0.1210 KCS |
3,455.8736 EOS |
0.1217 KCS |
0.1178 KCS |
0.1226 KCS |
0.1214 KCS |
| 2023-03-12 |
0.1182 KCS |
408.1556 EOS |
0.1190 KCS |
0.1160 KCS |
0.1203 KCS |
0.1197 KCS |
| 2023-03-11 |
0.1227 KCS |
7,445.4737 EOS |
0.1277 KCS |
0.1174 KCS |
0.1299 KCS |
0.1196 KCS |
| 2023-03-10 |
0.1309 KCS |
3,628.9629 EOS |
0.1283 KCS |
0.1271 KCS |
0.1345 KCS |
0.1271 KCS |
| 2023-03-09 |
0.1353 KCS |
4,108.7291 EOS |
0.1329 KCS |
0.1307 KCS |
0.1389 KCS |
0.1319 KCS |
| 2023-03-08 |
0.1350 KCS |
1,632.8039 EOS |
0.1379 KCS |
0.1325 KCS |
0.1385 KCS |
0.1345 KCS |
| 2023-03-07 |
0.1372 KCS |
2,492.0838 EOS |
0.1409 KCS |
0.1349 KCS |
0.1416 KCS |
0.1386 KCS |
| 2023-03-06 |
0.1419 KCS |
2,445.2001 EOS |
0.1420 KCS |
0.1393 KCS |
0.1443 KCS |
0.1413 KCS |
| 2023-03-05 |
0.1404 KCS |
3,239.8770 EOS |
0.1414 KCS |
0.1386 KCS |
0.1437 KCS |
0.1413 KCS |
| 2023-03-04 |
0.1475 KCS |
6,423.6770 EOS |
0.1541 KCS |
0.1403 KCS |
0.1547 KCS |
0.1421 KCS |
| 2023-03-03 |
0.1418 KCS |
10,444.4637 EOS |
0.1409 KCS |
0.1338 KCS |
0.1487 KCS |
0.1481 KCS |
| 2023-03-02 |
0.1365 KCS |
3,015.5924 EOS |
0.1361 KCS |
0.1317 KCS |
0.1387 KCS |
0.1377 KCS |
| 2023-03-01 |
0.1345 KCS |
1,218.3318 EOS |
0.1313 KCS |
0.1306 KCS |
0.1359 KCS |
0.1344 KCS |
| 2023-02-28 |
0.1328 KCS |
2,963.0316 EOS |
0.1280 KCS |
0.1279 KCS |
0.1368 KCS |
0.1313 KCS |
| 2023-02-27 |
0.1300 KCS |
1,190.4041 EOS |
0.1288 KCS |
0.1267 KCS |
0.1316 KCS |
0.1267 KCS |
| 2023-02-26 |
0.1292 KCS |
1,141.7678 EOS |
0.1298 KCS |
0.1284 KCS |
0.1304 KCS |
0.1293 KCS |
| 2023-02-25 |
0.1303 KCS |
658.9887 EOS |
0.1309 KCS |
0.1280 KCS |
0.1317 KCS |
0.1294 KCS |
| 2023-02-24 |
0.1333 KCS |
1,821.3083 EOS |
0.1350 KCS |
0.1300 KCS |
0.1358 KCS |
0.1319 KCS |
| 2023-02-23 |
0.1362 KCS |
2,313.5598 EOS |
0.1372 KCS |
0.1340 KCS |
0.1380 KCS |
0.1340 KCS |
| 2023-02-22 |
0.1357 KCS |
2,032.1318 EOS |
0.1358 KCS |
0.1327 KCS |
0.1380 KCS |
0.1365 KCS |
| 2023-02-21 |
0.1365 KCS |
3,072.0710 EOS |
0.1383 KCS |
0.1329 KCS |
0.1412 KCS |
0.1355 KCS |
| 2023-02-20 |
0.1373 KCS |
2,980.0668 EOS |
0.1379 KCS |
0.1353 KCS |
0.1395 KCS |
0.1372 KCS |
| 2023-02-19 |
0.1397 KCS |
5,009.2589 EOS |
0.1380 KCS |
0.1357 KCS |
0.1449 KCS |
0.1379 KCS |
| 2023-02-18 |
0.1412 KCS |
10,226.8716 EOS |
0.1361 KCS |
0.1360 KCS |
0.1465 KCS |
0.1360 KCS |
| 2023-02-17 |
0.1340 KCS |
4,402.5618 EOS |
0.1241 KCS |
0.1238 KCS |
0.1406 KCS |
0.1365 KCS |
| 2023-02-16 |
0.1287 KCS |
2,130.9817 EOS |
0.1305 KCS |
0.1236 KCS |
0.1312 KCS |
0.1239 KCS |
| 2023-02-15 |
0.1293 KCS |
1,164.9649 EOS |
0.1296 KCS |
0.1283 KCS |
0.1300 KCS |
0.1291 KCS |
| 2023-02-14 |
0.1280 KCS |
558.0161 EOS |
0.1294 KCS |
0.1277 KCS |
0.1296 KCS |
0.1289 KCS |
| 2023-02-13 |
0.1283 KCS |
1,781.3822 EOS |
0.1286 KCS |
0.1268 KCS |
0.1300 KCS |
0.1295 KCS |