Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.1437 KCS |
1,146.0358 EOS |
0.1428 KCS |
0.1419 KCS |
0.1447 KCS |
0.1419 KCS |
| 2022-12-04 |
0.1433 KCS |
467.5018 EOS |
0.1428 KCS |
0.1423 KCS |
0.1447 KCS |
0.1433 KCS |
| 2022-12-03 |
0.1436 KCS |
593.7379 EOS |
0.1432 KCS |
0.1425 KCS |
0.1446 KCS |
0.1430 KCS |
| 2022-12-02 |
0.1427 KCS |
2,494.4310 EOS |
0.1414 KCS |
0.1404 KCS |
0.1446 KCS |
0.1441 KCS |
| 2022-12-01 |
0.1400 KCS |
2,209.0972 EOS |
0.1409 KCS |
0.1390 KCS |
0.1412 KCS |
0.1412 KCS |
| 2022-11-30 |
0.1409 KCS |
3,226.3048 EOS |
0.1403 KCS |
0.1391 KCS |
0.1420 KCS |
0.1408 KCS |
| 2022-11-29 |
0.1370 KCS |
4,849.0438 EOS |
0.1354 KCS |
0.1349 KCS |
0.1403 KCS |
0.1400 KCS |
| 2022-11-28 |
0.1334 KCS |
2,527.6936 EOS |
0.1351 KCS |
0.1320 KCS |
0.1356 KCS |
0.1340 KCS |
| 2022-11-27 |
0.1356 KCS |
1,749.7412 EOS |
0.1346 KCS |
0.1338 KCS |
0.1380 KCS |
0.1360 KCS |
| 2022-11-26 |
0.1333 KCS |
1,284.9478 EOS |
0.1348 KCS |
0.1318 KCS |
0.1351 KCS |
0.1331 KCS |
| 2022-11-25 |
0.1369 KCS |
3,830.8228 EOS |
0.1324 KCS |
0.1305 KCS |
0.1439 KCS |
0.1348 KCS |
| 2022-11-24 |
0.1321 KCS |
1,465.6927 EOS |
0.1329 KCS |
0.1309 KCS |
0.1333 KCS |
0.1320 KCS |
| 2022-11-23 |
0.1336 KCS |
1,992.9510 EOS |
0.1325 KCS |
0.1315 KCS |
0.1372 KCS |
0.1323 KCS |
| 2022-11-22 |
0.1321 KCS |
2,477.4404 EOS |
0.1295 KCS |
0.1295 KCS |
0.1336 KCS |
0.1327 KCS |
| 2022-11-21 |
0.1267 KCS |
814.8784 EOS |
0.1256 KCS |
0.1248 KCS |
0.1287 KCS |
0.1278 KCS |
| 2022-11-20 |
0.1258 KCS |
3,873.5613 EOS |
0.1245 KCS |
0.1245 KCS |
0.1272 KCS |
0.1265 KCS |
| 2022-11-19 |
0.1235 KCS |
557.0050 EOS |
0.1241 KCS |
0.1216 KCS |
0.1254 KCS |
0.1245 KCS |
| 2022-11-18 |
0.1246 KCS |
1,214.3472 EOS |
0.1241 KCS |
0.1232 KCS |
0.1258 KCS |
0.1235 KCS |
| 2022-11-17 |
0.1221 KCS |
2,110.7606 EOS |
0.1216 KCS |
0.1209 KCS |
0.1242 KCS |
0.1233 KCS |
| 2022-11-16 |
0.1224 KCS |
2,075.4298 EOS |
0.1211 KCS |
0.1208 KCS |
0.1241 KCS |
0.1216 KCS |
| 2022-11-15 |
0.1202 KCS |
2,612.4617 EOS |
0.1194 KCS |
0.1187 KCS |
0.1220 KCS |
0.1218 KCS |
| 2022-11-14 |
0.1141 KCS |
4,211.2062 EOS |
0.1191 KCS |
0.1065 KCS |
0.1191 KCS |
0.1157 KCS |
| 2022-11-13 |
0.1389 KCS |
23,081.5555 EOS |
0.1256 KCS |
0.1220 KCS |
0.1581 KCS |
0.1220 KCS |
| 2022-11-12 |
0.1231 KCS |
2,967.5045 EOS |
0.1210 KCS |
0.1196 KCS |
0.1267 KCS |
0.1257 KCS |
| 2022-11-11 |
0.1139 KCS |
2,480.2633 EOS |
0.1112 KCS |
0.1096 KCS |
0.1182 KCS |
0.1182 KCS |
| 2022-11-10 |
0.1080 KCS |
4,465.8594 EOS |
0.1068 KCS |
0.1051 KCS |
0.1137 KCS |
0.1095 KCS |
| 2022-11-09 |
0.1084 KCS |
7,476.5501 EOS |
0.1043 KCS |
0.1024 KCS |
0.1136 KCS |
0.1112 KCS |
| 2022-11-08 |
0.1112 KCS |
8,198.8026 EOS |
0.1137 KCS |
0.0980 KCS |
0.1152 KCS |
0.0991 KCS |
| 2022-11-07 |
0.1131 KCS |
1,197.2331 EOS |
0.1120 KCS |
0.1116 KCS |
0.1141 KCS |
0.1131 KCS |
| 2022-11-06 |
0.1147 KCS |
3,112.4900 EOS |
0.1144 KCS |
0.1124 KCS |
0.1156 KCS |
0.1125 KCS |
| 2022-11-05 |
0.1167 KCS |
5,116.4042 EOS |
0.1145 KCS |
0.1141 KCS |
0.1190 KCS |
0.1159 KCS |
| 2022-11-04 |
0.1156 KCS |
7,022.7071 EOS |
0.1153 KCS |
0.1141 KCS |
0.1178 KCS |
0.1146 KCS |
| 2022-11-03 |
0.1143 KCS |
789.5044 EOS |
0.1124 KCS |
0.1124 KCS |
0.1159 KCS |
0.1159 KCS |
| 2022-11-02 |
0.1145 KCS |
2,427.1568 EOS |
0.1129 KCS |
0.1113 KCS |
0.1166 KCS |
0.1113 KCS |
| 2022-11-01 |
0.1141 KCS |
3,999.5410 EOS |
0.1143 KCS |
0.1129 KCS |
0.1167 KCS |
0.1133 KCS |
| 2022-10-31 |
0.1109 KCS |
8,833.5947 EOS |
0.1109 KCS |
0.1096 KCS |
0.1124 KCS |
0.1119 KCS |
| 2022-10-30 |
0.1113 KCS |
3,008.0987 EOS |
0.1114 KCS |
0.1088 KCS |
0.1134 KCS |
0.1100 KCS |
| 2022-10-29 |
0.1134 KCS |
4,674.0743 EOS |
0.1182 KCS |
0.1100 KCS |
0.1189 KCS |
0.1116 KCS |
| 2022-10-28 |
0.1175 KCS |
9,660.3709 EOS |
0.1155 KCS |
0.1152 KCS |
0.1195 KCS |
0.1195 KCS |
| 2022-10-27 |
0.1144 KCS |
5,738.6887 EOS |
0.1142 KCS |
0.1135 KCS |
0.1164 KCS |
0.1148 KCS |
| 2022-10-26 |
0.1135 KCS |
4,239.0185 EOS |
0.1132 KCS |
0.1124 KCS |
0.1152 KCS |
0.1145 KCS |
| 2022-10-25 |
0.1121 KCS |
3,276.4928 EOS |
0.1124 KCS |
0.1104 KCS |
0.1132 KCS |
0.1132 KCS |
| 2022-10-24 |
0.1125 KCS |
1,599.7743 EOS |
0.1142 KCS |
0.1112 KCS |
0.1142 KCS |
0.1124 KCS |
| 2022-10-23 |
0.1127 KCS |
2,967.9347 EOS |
0.1112 KCS |
0.1105 KCS |
0.1135 KCS |
0.1127 KCS |
| 2022-10-22 |
0.1106 KCS |
3,223.9565 EOS |
0.1117 KCS |
0.1098 KCS |
0.1124 KCS |
0.1102 KCS |
| 2022-10-21 |
0.1092 KCS |
10,446.2259 EOS |
0.1099 KCS |
0.1068 KCS |
0.1131 KCS |
0.1123 KCS |
| 2022-10-20 |
0.1099 KCS |
6,809.1675 EOS |
0.1052 KCS |
0.1052 KCS |
0.1132 KCS |
0.1095 KCS |
| 2022-10-19 |
0.1070 KCS |
1,443.4241 EOS |
0.1085 KCS |
0.1057 KCS |
0.1089 KCS |
0.1069 KCS |
| 2022-10-18 |
0.1074 KCS |
1,265.5672 EOS |
0.1077 KCS |
0.1060 KCS |
0.1087 KCS |
0.1084 KCS |
| 2022-10-17 |
0.1069 KCS |
947.4995 EOS |
0.1070 KCS |
0.1062 KCS |
0.1073 KCS |
0.1068 KCS |