Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.1076 KCS |
2,984.1232 EOS |
0.1068 KCS |
0.1065 KCS |
0.1089 KCS |
0.1067 KCS |
| 2022-10-15 |
0.1041 KCS |
7,953.9528 EOS |
0.1032 KCS |
0.1020 KCS |
0.1077 KCS |
0.1067 KCS |
| 2022-10-14 |
0.1081 KCS |
5,131.4567 EOS |
0.1079 KCS |
0.1054 KCS |
0.1101 KCS |
0.1057 KCS |
| 2022-10-13 |
0.1084 KCS |
10,594.7578 EOS |
0.1147 KCS |
0.1062 KCS |
0.1147 KCS |
0.1085 KCS |
| 2022-10-12 |
0.1173 KCS |
1,670.2791 EOS |
0.1188 KCS |
0.1159 KCS |
0.1199 KCS |
0.1159 KCS |
| 2022-10-11 |
0.1189 KCS |
3,473.4776 EOS |
0.1178 KCS |
0.1167 KCS |
0.1208 KCS |
0.1207 KCS |
| 2022-10-10 |
0.1208 KCS |
6,060.9325 EOS |
0.1240 KCS |
0.1145 KCS |
0.1252 KCS |
0.1201 KCS |
| 2022-10-09 |
0.1247 KCS |
2,358.3484 EOS |
0.1236 KCS |
0.1233 KCS |
0.1254 KCS |
0.1244 KCS |
| 2022-10-08 |
0.1240 KCS |
1,488.9479 EOS |
0.1237 KCS |
0.1227 KCS |
0.1255 KCS |
0.1236 KCS |
| 2022-10-07 |
0.1273 KCS |
2,581.6279 EOS |
0.1279 KCS |
0.1249 KCS |
0.1290 KCS |
0.1258 KCS |
| 2022-10-06 |
0.1287 KCS |
969.2736 EOS |
0.1289 KCS |
0.1283 KCS |
0.1296 KCS |
0.1287 KCS |
| 2022-10-05 |
0.1291 KCS |
1,385.0787 EOS |
0.1308 KCS |
0.1279 KCS |
0.1310 KCS |
0.1290 KCS |
| 2022-10-04 |
0.1300 KCS |
3,027.3961 EOS |
0.1296 KCS |
0.1286 KCS |
0.1316 KCS |
0.1302 KCS |
| 2022-10-03 |
0.1294 KCS |
1,403.1836 EOS |
0.1281 KCS |
0.1277 KCS |
0.1306 KCS |
0.1292 KCS |
| 2022-10-02 |
0.1313 KCS |
2,475.6134 EOS |
0.1344 KCS |
0.1299 KCS |
0.1346 KCS |
0.1301 KCS |
| 2022-10-01 |
0.1319 KCS |
4,583.5397 EOS |
0.1290 KCS |
0.1290 KCS |
0.1352 KCS |
0.1337 KCS |
| 2022-09-30 |
0.1298 KCS |
6,518.0398 EOS |
0.1299 KCS |
0.1281 KCS |
0.1312 KCS |
0.1296 KCS |
| 2022-09-29 |
0.1296 KCS |
5,581.3918 EOS |
0.1249 KCS |
0.1245 KCS |
0.1314 KCS |
0.1303 KCS |
| 2022-09-28 |
0.1249 KCS |
5,487.9568 EOS |
0.1284 KCS |
0.1235 KCS |
0.1287 KCS |
0.1247 KCS |
| 2022-09-27 |
0.1302 KCS |
4,920.7064 EOS |
0.1296 KCS |
0.1278 KCS |
0.1322 KCS |
0.1282 KCS |
| 2022-09-26 |
0.1307 KCS |
3,229.8193 EOS |
0.1309 KCS |
0.1282 KCS |
0.1330 KCS |
0.1291 KCS |
| 2022-09-25 |
0.1334 KCS |
2,974.0583 EOS |
0.1344 KCS |
0.1296 KCS |
0.1359 KCS |
0.1309 KCS |
| 2022-09-24 |
0.1368 KCS |
4,391.7454 EOS |
0.1367 KCS |
0.1345 KCS |
0.1386 KCS |
0.1346 KCS |
| 2022-09-23 |
0.1363 KCS |
2,564.9039 EOS |
0.1382 KCS |
0.1336 KCS |
0.1393 KCS |
0.1370 KCS |
| 2022-09-22 |
0.1375 KCS |
5,466.7487 EOS |
0.1347 KCS |
0.1340 KCS |
0.1400 KCS |
0.1381 KCS |
| 2022-09-21 |
0.1439 KCS |
5,613.5390 EOS |
0.1500 KCS |
0.1386 KCS |
0.1520 KCS |
0.1394 KCS |
| 2022-09-20 |
0.1441 KCS |
8,496.1827 EOS |
0.1427 KCS |
0.1401 KCS |
0.1531 KCS |
0.1460 KCS |
| 2022-09-19 |
0.1412 KCS |
4,621.9862 EOS |
0.1422 KCS |
0.1373 KCS |
0.1434 KCS |
0.1410 KCS |
| 2022-09-18 |
0.1522 KCS |
5,626.0373 EOS |
0.1591 KCS |
0.1389 KCS |
0.1593 KCS |
0.1426 KCS |
| 2022-09-17 |
0.1575 KCS |
2,417.5710 EOS |
0.1557 KCS |
0.1549 KCS |
0.1607 KCS |
0.1585 KCS |
| 2022-09-16 |
0.1561 KCS |
4,249.6353 EOS |
0.1515 KCS |
0.1514 KCS |
0.1589 KCS |
0.1552 KCS |
| 2022-09-15 |
0.1548 KCS |
6,081.8545 EOS |
0.1573 KCS |
0.1505 KCS |
0.1573 KCS |
0.1514 KCS |
| 2022-09-14 |
0.1583 KCS |
4,442.7247 EOS |
0.1590 KCS |
0.1542 KCS |
0.1613 KCS |
0.1554 KCS |
| 2022-09-13 |
0.1695 KCS |
5,811.4699 EOS |
0.1706 KCS |
0.1645 KCS |
0.1740 KCS |
0.1647 KCS |
| 2022-09-12 |
0.1741 KCS |
5,490.1740 EOS |
0.1757 KCS |
0.1683 KCS |
0.1800 KCS |
0.1711 KCS |
| 2022-09-11 |
0.1805 KCS |
6,411.1863 EOS |
0.1789 KCS |
0.1759 KCS |
0.1878 KCS |
0.1783 KCS |
| 2022-09-10 |
0.1789 KCS |
11,547.7043 EOS |
0.1729 KCS |
0.1699 KCS |
0.1910 KCS |
0.1815 KCS |
| 2022-09-09 |
0.1759 KCS |
8,941.3412 EOS |
0.1727 KCS |
0.1690 KCS |
0.1839 KCS |
0.1719 KCS |
| 2022-09-08 |
0.1779 KCS |
9,506.9149 EOS |
0.1808 KCS |
0.1721 KCS |
0.1877 KCS |
0.1724 KCS |
| 2022-09-07 |
0.1657 KCS |
10,162.1392 EOS |
0.1544 KCS |
0.1517 KCS |
0.1784 KCS |
0.1779 KCS |
| 2022-09-06 |
0.1612 KCS |
6,907.6744 EOS |
0.1668 KCS |
0.1535 KCS |
0.1676 KCS |
0.1540 KCS |
| 2022-09-05 |
0.1597 KCS |
9,342.9190 EOS |
0.1588 KCS |
0.1537 KCS |
0.1680 KCS |
0.1674 KCS |
| 2022-09-04 |
0.1625 KCS |
6,708.8260 EOS |
0.1652 KCS |
0.1581 KCS |
0.1682 KCS |
0.1591 KCS |
| 2022-09-03 |
0.1687 KCS |
7,774.0443 EOS |
0.1688 KCS |
0.1654 KCS |
0.1744 KCS |
0.1672 KCS |
| 2022-09-02 |
0.1670 KCS |
12,678.6432 EOS |
0.1619 KCS |
0.1618 KCS |
0.1719 KCS |
0.1697 KCS |
| 2022-09-01 |
0.1579 KCS |
10,794.9110 EOS |
0.1526 KCS |
0.1499 KCS |
0.1654 KCS |
0.1598 KCS |
| 2022-08-31 |
0.1552 KCS |
5,239.3980 EOS |
0.1552 KCS |
0.1521 KCS |
0.1584 KCS |
0.1535 KCS |
| 2022-08-30 |
0.1581 KCS |
4,903.9789 EOS |
0.1642 KCS |
0.1520 KCS |
0.1651 KCS |
0.1552 KCS |
| 2022-08-29 |
0.1621 KCS |
2,833.1708 EOS |
0.1616 KCS |
0.1595 KCS |
0.1646 KCS |
0.1619 KCS |
| 2022-08-28 |
0.1656 KCS |
3,962.1336 EOS |
0.1685 KCS |
0.1620 KCS |
0.1718 KCS |
0.1668 KCS |