Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
0.1650 KCS |
8,416.1140 EOS |
0.1676 KCS |
0.1614 KCS |
0.1717 KCS |
0.1700 KCS |
| 2022-08-26 |
0.1746 KCS |
15,030.1156 EOS |
0.1774 KCS |
0.1652 KCS |
0.1825 KCS |
0.1656 KCS |
| 2022-08-25 |
0.1783 KCS |
35,375.8759 EOS |
0.1842 KCS |
0.1710 KCS |
0.1842 KCS |
0.1798 KCS |
| 2022-08-24 |
0.1774 KCS |
9,774.3746 EOS |
0.1859 KCS |
0.1704 KCS |
0.1866 KCS |
0.1756 KCS |
| 2022-08-23 |
0.1866 KCS |
14,945.2434 EOS |
0.1916 KCS |
0.1794 KCS |
0.1974 KCS |
0.1868 KCS |
| 2022-08-22 |
0.1800 KCS |
18,032.6061 EOS |
0.1628 KCS |
0.1562 KCS |
0.2045 KCS |
0.1919 KCS |
| 2022-08-21 |
0.1536 KCS |
12,647.5606 EOS |
0.1505 KCS |
0.1469 KCS |
0.1605 KCS |
0.1581 KCS |
| 2022-08-20 |
0.1411 KCS |
7,194.3905 EOS |
0.1360 KCS |
0.1357 KCS |
0.1504 KCS |
0.1480 KCS |
| 2022-08-19 |
0.1377 KCS |
14,108.7121 EOS |
0.1465 KCS |
0.1318 KCS |
0.1475 KCS |
0.1359 KCS |
| 2022-08-18 |
0.1411 KCS |
20,008.5920 EOS |
0.1444 KCS |
0.1381 KCS |
0.1519 KCS |
0.1505 KCS |
| 2022-08-17 |
0.1498 KCS |
24,772.2161 EOS |
0.1329 KCS |
0.1322 KCS |
0.1577 KCS |
0.1527 KCS |
| 2022-08-16 |
0.1245 KCS |
9,877.1250 EOS |
0.1208 KCS |
0.1191 KCS |
0.1317 KCS |
0.1287 KCS |
| 2022-08-15 |
0.1222 KCS |
5,690.6088 EOS |
0.1226 KCS |
0.1192 KCS |
0.1250 KCS |
0.1208 KCS |
| 2022-08-14 |
0.1253 KCS |
5,579.1918 EOS |
0.1262 KCS |
0.1217 KCS |
0.1286 KCS |
0.1223 KCS |
| 2022-08-13 |
0.1256 KCS |
8,592.1487 EOS |
0.1247 KCS |
0.1234 KCS |
0.1310 KCS |
0.1262 KCS |
| 2022-08-12 |
0.1229 KCS |
5,444.2195 EOS |
0.1248 KCS |
0.1208 KCS |
0.1248 KCS |
0.1234 KCS |
| 2022-08-11 |
0.1221 KCS |
7,806.8461 EOS |
0.1184 KCS |
0.1184 KCS |
0.1246 KCS |
0.1239 KCS |
| 2022-08-10 |
0.1135 KCS |
4,595.8334 EOS |
0.1117 KCS |
0.1108 KCS |
0.1162 KCS |
0.1153 KCS |
| 2022-08-09 |
0.1137 KCS |
4,704.7068 EOS |
0.1162 KCS |
0.1109 KCS |
0.1169 KCS |
0.1115 KCS |
| 2022-08-08 |
0.1180 KCS |
6,281.9972 EOS |
0.1159 KCS |
0.1157 KCS |
0.1200 KCS |
0.1164 KCS |
| 2022-08-07 |
0.1168 KCS |
6,573.2707 EOS |
0.1167 KCS |
0.1152 KCS |
0.1179 KCS |
0.1161 KCS |
| 2022-08-06 |
0.1184 KCS |
4,851.6653 EOS |
0.1208 KCS |
0.1165 KCS |
0.1215 KCS |
0.1171 KCS |
| 2022-08-05 |
0.1201 KCS |
7,095.3624 EOS |
0.1184 KCS |
0.1183 KCS |
0.1220 KCS |
0.1190 KCS |
| 2022-08-04 |
0.1183 KCS |
3,572.8255 EOS |
0.1170 KCS |
0.1168 KCS |
0.1194 KCS |
0.1179 KCS |
| 2022-08-03 |
0.1198 KCS |
6,587.2357 EOS |
0.1193 KCS |
0.1170 KCS |
0.1217 KCS |
0.1194 KCS |
| 2022-08-02 |
0.1201 KCS |
11,218.2787 EOS |
0.1260 KCS |
0.1172 KCS |
0.1268 KCS |
0.1190 KCS |
| 2022-08-01 |
0.1305 KCS |
6,726.2376 EOS |
0.1322 KCS |
0.1241 KCS |
0.1343 KCS |
0.1245 KCS |
| 2022-07-31 |
0.1348 KCS |
9,505.2598 EOS |
0.1283 KCS |
0.1253 KCS |
0.1417 KCS |
0.1368 KCS |
| 2022-07-30 |
0.1284 KCS |
4,370.8064 EOS |
0.1274 KCS |
0.1252 KCS |
0.1329 KCS |
0.1309 KCS |
| 2022-07-29 |
0.1247 KCS |
13,189.0349 EOS |
0.1271 KCS |
0.1233 KCS |
0.1275 KCS |
0.1267 KCS |
| 2022-07-28 |
0.1258 KCS |
7,988.2055 EOS |
0.1226 KCS |
0.1215 KCS |
0.1297 KCS |
0.1271 KCS |