Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.1301 KCS |
575.0097 EOS |
0.1297 KCS |
0.1292 KCS |
0.1310 KCS |
0.1298 KCS |
| 2023-02-11 |
0.1303 KCS |
1,201.8954 EOS |
0.1300 KCS |
0.1292 KCS |
0.1311 KCS |
0.1305 KCS |
| 2023-02-10 |
0.1295 KCS |
2,362.7595 EOS |
0.1277 KCS |
0.1273 KCS |
0.1324 KCS |
0.1311 KCS |
| 2023-02-09 |
0.1320 KCS |
5,207.5181 EOS |
0.1244 KCS |
0.1234 KCS |
0.1363 KCS |
0.1297 KCS |
| 2023-02-08 |
0.1259 KCS |
1,132.7139 EOS |
0.1279 KCS |
0.1250 KCS |
0.1280 KCS |
0.1254 KCS |
| 2023-02-07 |
0.1265 KCS |
890.9486 EOS |
0.1244 KCS |
0.1239 KCS |
0.1288 KCS |
0.1277 KCS |
| 2023-02-06 |
0.1246 KCS |
288.0760 EOS |
0.1252 KCS |
0.1238 KCS |
0.1260 KCS |
0.1249 KCS |
| 2023-02-05 |
0.1248 KCS |
2,276.4696 EOS |
0.1256 KCS |
0.1233 KCS |
0.1276 KCS |
0.1250 KCS |
| 2023-02-04 |
0.1267 KCS |
1,110.6934 EOS |
0.1255 KCS |
0.1241 KCS |
0.1289 KCS |
0.1272 KCS |
| 2023-02-03 |
0.1260 KCS |
2,752.3261 EOS |
0.1229 KCS |
0.1229 KCS |
0.1276 KCS |
0.1253 KCS |
| 2023-02-02 |
0.1255 KCS |
1,401.2564 EOS |
0.1264 KCS |
0.1236 KCS |
0.1276 KCS |
0.1258 KCS |
| 2023-02-01 |
0.1251 KCS |
2,332.0505 EOS |
0.1285 KCS |
0.1225 KCS |
0.1293 KCS |
0.1268 KCS |
| 2023-01-31 |
0.1290 KCS |
1,955.9896 EOS |
0.1281 KCS |
0.1274 KCS |
0.1313 KCS |
0.1281 KCS |
| 2023-01-30 |
0.1316 KCS |
4,689.5866 EOS |
0.1331 KCS |
0.1264 KCS |
0.1369 KCS |
0.1279 KCS |
| 2023-01-29 |
0.1347 KCS |
1,224.1310 EOS |
0.1349 KCS |
0.1322 KCS |
0.1366 KCS |
0.1330 KCS |
| 2023-01-28 |
0.1375 KCS |
608.0926 EOS |
0.1413 KCS |
0.1354 KCS |
0.1420 KCS |
0.1367 KCS |
| 2023-01-27 |
0.1424 KCS |
2,280.3104 EOS |
0.1391 KCS |
0.1383 KCS |
0.1445 KCS |
0.1423 KCS |
| 2023-01-26 |
0.1394 KCS |
1,089.9209 EOS |
0.1412 KCS |
0.1368 KCS |
0.1422 KCS |
0.1382 KCS |
| 2023-01-25 |
0.1378 KCS |
3,833.5403 EOS |
0.1325 KCS |
0.1320 KCS |
0.1429 KCS |
0.1394 KCS |