Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.1367 KCS |
2,367.1282 EOS |
0.1372 KCS |
0.1340 KCS |
0.1386 KCS |
0.1349 KCS |
| 2023-01-23 |
0.1374 KCS |
2,976.4881 EOS |
0.1366 KCS |
0.1350 KCS |
0.1403 KCS |
0.1387 KCS |
| 2023-01-22 |
0.1356 KCS |
6,489.4528 EOS |
0.1295 KCS |
0.1292 KCS |
0.1417 KCS |
0.1354 KCS |
| 2023-01-21 |
0.1293 KCS |
11,569.8476 EOS |
0.1296 KCS |
0.1284 KCS |
0.1312 KCS |
0.1297 KCS |
| 2023-01-20 |
0.1279 KCS |
2,724.7812 EOS |
0.1267 KCS |
0.1253 KCS |
0.1304 KCS |
0.1292 KCS |
| 2023-01-19 |
0.1272 KCS |
1,032.9574 EOS |
0.1258 KCS |
0.1250 KCS |
0.1283 KCS |
0.1265 KCS |
| 2023-01-18 |
0.1275 KCS |
2,148.9732 EOS |
0.1319 KCS |
0.1210 KCS |
0.1325 KCS |
0.1267 KCS |
| 2023-01-17 |
0.1324 KCS |
2,354.3045 EOS |
0.1324 KCS |
0.1313 KCS |
0.1345 KCS |
0.1321 KCS |
| 2023-01-16 |
0.1318 KCS |
4,036.4362 EOS |
0.1342 KCS |
0.1287 KCS |
0.1347 KCS |
0.1328 KCS |
| 2023-01-15 |
0.1355 KCS |
7,100.1211 EOS |
0.1335 KCS |
0.1320 KCS |
0.1387 KCS |
0.1336 KCS |
| 2023-01-14 |
0.1336 KCS |
6,277.1689 EOS |
0.1331 KCS |
0.1297 KCS |
0.1370 KCS |
0.1337 KCS |
| 2023-01-13 |
0.1327 KCS |
1,486.6531 EOS |
0.1340 KCS |
0.1318 KCS |
0.1351 KCS |
0.1318 KCS |
| 2023-01-12 |
0.1328 KCS |
2,168.5564 EOS |
0.1360 KCS |
0.1310 KCS |
0.1360 KCS |
0.1343 KCS |
| 2023-01-11 |
0.1367 KCS |
976.2971 EOS |
0.1362 KCS |
0.1336 KCS |
0.1408 KCS |
0.1365 KCS |
| 2023-01-10 |
0.1359 KCS |
1,431.1277 EOS |
0.1360 KCS |
0.1350 KCS |
0.1382 KCS |
0.1355 KCS |
| 2023-01-09 |
0.1351 KCS |
2,129.3477 EOS |
0.1348 KCS |
0.1336 KCS |
0.1372 KCS |
0.1343 KCS |
| 2023-01-08 |
0.1319 KCS |
1,997.4331 EOS |
0.1318 KCS |
0.1311 KCS |
0.1332 KCS |
0.1323 KCS |
| 2023-01-07 |
0.1325 KCS |
727.1921 EOS |
0.1332 KCS |
0.1314 KCS |
0.1347 KCS |
0.1323 KCS |
| 2023-01-06 |
0.1331 KCS |
935.5791 EOS |
0.1341 KCS |
0.1316 KCS |
0.1341 KCS |
0.1335 KCS |
| 2023-01-05 |
0.1345 KCS |
329.0101 EOS |
0.1347 KCS |
0.1338 KCS |
0.1356 KCS |
0.1345 KCS |
| 2023-01-04 |
0.1338 KCS |
414.6713 EOS |
0.1327 KCS |
0.1327 KCS |
0.1348 KCS |
0.1348 KCS |
| 2023-01-03 |
0.1323 KCS |
1,368.0045 EOS |
0.1343 KCS |
0.1315 KCS |
0.1343 KCS |
0.1325 KCS |
| 2023-01-02 |
0.1343 KCS |
1,532.6640 EOS |
0.1345 KCS |
0.1332 KCS |
0.1357 KCS |
0.1348 KCS |
| 2023-01-01 |
0.1342 KCS |
271.1864 EOS |
0.1328 KCS |
0.1325 KCS |
0.1354 KCS |
0.1351 KCS |
| 2022-12-31 |
0.1332 KCS |
1,500.9656 EOS |
0.1316 KCS |
0.1312 KCS |
0.1343 KCS |
0.1338 KCS |
| 2022-12-30 |
0.1313 KCS |
910.0097 EOS |
0.1325 KCS |
0.1305 KCS |
0.1328 KCS |
0.1313 KCS |
| 2022-12-29 |
0.1342 KCS |
933.2217 EOS |
0.1354 KCS |
0.1314 KCS |
0.1354 KCS |
0.1324 KCS |
| 2022-12-28 |
0.1363 KCS |
895.3751 EOS |
0.1382 KCS |
0.1347 KCS |
0.1382 KCS |
0.1373 KCS |
| 2022-12-27 |
0.1373 KCS |
907.2337 EOS |
0.1349 KCS |
0.1348 KCS |
0.1386 KCS |
0.1368 KCS |
| 2022-12-26 |
0.1343 KCS |
156.4726 EOS |
0.1349 KCS |
0.1336 KCS |
0.1355 KCS |
0.1349 KCS |
| 2022-12-25 |
0.1355 KCS |
904.7779 EOS |
0.1367 KCS |
0.1338 KCS |
0.1367 KCS |
0.1342 KCS |
| 2022-12-24 |
0.1379 KCS |
419.3093 EOS |
0.1387 KCS |
0.1367 KCS |
0.1387 KCS |
0.1371 KCS |
| 2022-12-23 |
0.1398 KCS |
616.3057 EOS |
0.1396 KCS |
0.1385 KCS |
0.1407 KCS |
0.1385 KCS |
| 2022-12-22 |
0.1384 KCS |
1,089.3213 EOS |
0.1410 KCS |
0.1369 KCS |
0.1410 KCS |
0.1397 KCS |
| 2022-12-21 |
0.1404 KCS |
403.6263 EOS |
0.1391 KCS |
0.1382 KCS |
0.1413 KCS |
0.1411 KCS |
| 2022-12-20 |
0.1363 KCS |
2,405.3574 EOS |
0.1345 KCS |
0.1340 KCS |
0.1392 KCS |
0.1387 KCS |
| 2022-12-19 |
0.1365 KCS |
2,587.4523 EOS |
0.1365 KCS |
0.1333 KCS |
0.1385 KCS |
0.1351 KCS |
| 2022-12-18 |
0.1373 KCS |
476.8281 EOS |
0.1376 KCS |
0.1363 KCS |
0.1384 KCS |
0.1380 KCS |
| 2022-12-17 |
0.1361 KCS |
589.8098 EOS |
0.1344 KCS |
0.1333 KCS |
0.1373 KCS |
0.1371 KCS |
| 2022-12-16 |
0.1415 KCS |
1,476.0736 EOS |
0.1424 KCS |
0.1389 KCS |
0.1447 KCS |
0.1435 KCS |
| 2022-12-15 |
0.1441 KCS |
1,278.8520 EOS |
0.1460 KCS |
0.1416 KCS |
0.1460 KCS |
0.1416 KCS |
| 2022-12-14 |
0.1475 KCS |
1,251.9256 EOS |
0.1492 KCS |
0.1457 KCS |
0.1509 KCS |
0.1463 KCS |
| 2022-12-13 |
0.1501 KCS |
3,477.6386 EOS |
0.1487 KCS |
0.1466 KCS |
0.1526 KCS |
0.1493 KCS |
| 2022-12-12 |
0.1492 KCS |
2,206.6812 EOS |
0.1529 KCS |
0.1471 KCS |
0.1529 KCS |
0.1489 KCS |
| 2022-12-11 |
0.1565 KCS |
2,910.9696 EOS |
0.1566 KCS |
0.1553 KCS |
0.1582 KCS |
0.1572 KCS |
| 2022-12-10 |
0.1570 KCS |
1,410.0963 EOS |
0.1573 KCS |
0.1549 KCS |
0.1596 KCS |
0.1554 KCS |
| 2022-12-09 |
0.1574 KCS |
4,611.4950 EOS |
0.1521 KCS |
0.1516 KCS |
0.1620 KCS |
0.1584 KCS |
| 2022-12-08 |
0.1519 KCS |
4,265.7564 EOS |
0.1532 KCS |
0.1505 KCS |
0.1541 KCS |
0.1511 KCS |
| 2022-12-07 |
0.1516 KCS |
5,824.6344 EOS |
0.1465 KCS |
0.1414 KCS |
0.1571 KCS |
0.1540 KCS |
| 2022-12-06 |
0.1464 KCS |
1,605.9100 EOS |
0.1419 KCS |
0.1417 KCS |
0.1495 KCS |
0.1460 KCS |