Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.1174 KCS |
5,543.5248 EOS |
0.1149 KCS |
0.1142 KCS |
0.1227 KCS |
0.1225 KCS |
| 2022-07-26 |
0.1160 KCS |
3,938.1590 EOS |
0.1171 KCS |
0.1129 KCS |
0.1181 KCS |
0.1138 KCS |
| 2022-07-25 |
0.1192 KCS |
4,170.2677 EOS |
0.1222 KCS |
0.1172 KCS |
0.1222 KCS |
0.1195 KCS |
| 2022-07-24 |
0.1234 KCS |
10,226.4617 EOS |
0.1183 KCS |
0.1183 KCS |
0.1285 KCS |
0.1216 KCS |
| 2022-07-23 |
0.1155 KCS |
7,725.7863 EOS |
0.1157 KCS |
0.1133 KCS |
0.1171 KCS |
0.1168 KCS |
| 2022-07-22 |
0.1102 KCS |
12,148.9442 EOS |
0.1037 KCS |
0.1030 KCS |
0.1175 KCS |
0.1175 KCS |
| 2022-07-21 |
0.1015 KCS |
8,712.0716 EOS |
0.1012 KCS |
0.0998 KCS |
0.1037 KCS |
0.1035 KCS |
| 2022-07-20 |
0.1034 KCS |
12,852.0393 EOS |
0.1051 KCS |
0.1006 KCS |
0.1055 KCS |
0.1021 KCS |
| 2022-07-19 |
0.1049 KCS |
15,476.3306 EOS |
0.1071 KCS |
0.1024 KCS |
0.1073 KCS |
0.1048 KCS |
| 2022-07-18 |
0.1089 KCS |
14,455.0101 EOS |
0.1086 KCS |
0.1067 KCS |
0.1110 KCS |
0.1070 KCS |
| 2022-07-17 |
0.1074 KCS |
11,649.5654 EOS |
0.1084 KCS |
0.1061 KCS |
0.1088 KCS |
0.1084 KCS |
| 2022-07-16 |
0.1061 KCS |
8,039.1778 EOS |
0.1061 KCS |
0.1049 KCS |
0.1083 KCS |
0.1076 KCS |
| 2022-07-15 |
0.1067 KCS |
11,777.4103 EOS |
0.1069 KCS |
0.1055 KCS |
0.1079 KCS |
0.1066 KCS |
| 2022-07-14 |
0.1053 KCS |
13,735.3262 EOS |
0.1063 KCS |
0.1043 KCS |
0.1071 KCS |
0.1068 KCS |
| 2022-07-13 |
0.1046 KCS |
23,249.1788 EOS |
0.1059 KCS |
0.1033 KCS |
0.1062 KCS |
0.1040 KCS |
| 2022-07-12 |
0.1062 KCS |
12,156.5399 EOS |
0.1061 KCS |
0.1054 KCS |
0.1073 KCS |
0.1066 KCS |
| 2022-07-11 |
0.1078 KCS |
10,828.1394 EOS |
0.1082 KCS |
0.1058 KCS |
0.1089 KCS |
0.1060 KCS |
| 2022-07-10 |
0.1085 KCS |
10,117.9554 EOS |
0.1078 KCS |
0.1072 KCS |
0.1096 KCS |
0.1090 KCS |
| 2022-07-09 |
0.1082 KCS |
11,310.0098 EOS |
0.1109 KCS |
0.1059 KCS |
0.1126 KCS |
0.1077 KCS |
| 2022-07-08 |
0.1135 KCS |
12,548.1731 EOS |
0.1155 KCS |
0.1099 KCS |
0.1175 KCS |
0.1100 KCS |
| 2022-07-07 |
0.1123 KCS |
13,267.0511 EOS |
0.1113 KCS |
0.1103 KCS |
0.1167 KCS |
0.1154 KCS |
| 2022-07-06 |
0.1109 KCS |
17,743.7283 EOS |
0.1102 KCS |
0.1100 KCS |
0.1120 KCS |
0.1118 KCS |
| 2022-07-05 |
0.1115 KCS |
29,639.0668 EOS |
0.1095 KCS |
0.1080 KCS |
0.1149 KCS |
0.1098 KCS |
| 2022-07-04 |
0.1129 KCS |
12,572.5838 EOS |
0.1137 KCS |
0.1095 KCS |
0.1155 KCS |
0.1111 KCS |
| 2022-07-03 |
0.1119 KCS |
19,933.2260 EOS |
0.1084 KCS |
0.1083 KCS |
0.1146 KCS |
0.1135 KCS |
| 2022-07-02 |
0.1007 KCS |
28,432.8924 EOS |
0.1034 KCS |
0.0955 KCS |
0.1061 KCS |
0.1059 KCS |
| 2022-07-01 |
0.0946 KCS |
21,901.6691 EOS |
0.0937 KCS |
0.0926 KCS |
0.0992 KCS |
0.0992 KCS |
| 2022-06-30 |
0.0926 KCS |
19,530.8138 EOS |
0.0937 KCS |
0.0913 KCS |
0.0937 KCS |
0.0930 KCS |
| 2022-06-29 |
0.0930 KCS |
13,225.0529 EOS |
0.0927 KCS |
0.0919 KCS |
0.0941 KCS |
0.0940 KCS |
| 2022-06-28 |
0.0928 KCS |
9,707.3090 EOS |
0.0931 KCS |
0.0912 KCS |
0.0938 KCS |
0.0930 KCS |
| 2022-06-27 |
0.0931 KCS |
9,316.8853 EOS |
0.0923 KCS |
0.0922 KCS |
0.0943 KCS |
0.0926 KCS |
| 2022-06-26 |
0.0926 KCS |
8,325.6248 EOS |
0.0922 KCS |
0.0915 KCS |
0.0941 KCS |
0.0936 KCS |
| 2022-06-25 |
0.0918 KCS |
7,649.6733 EOS |
0.0917 KCS |
0.0905 KCS |
0.0932 KCS |
0.0920 KCS |
| 2022-06-24 |
0.0928 KCS |
14,826.0463 EOS |
0.0913 KCS |
0.0910 KCS |
0.0951 KCS |
0.0920 KCS |
| 2022-06-23 |
0.0917 KCS |
17,461.7351 EOS |
0.0887 KCS |
0.0887 KCS |
0.0938 KCS |
0.0914 KCS |
| 2022-06-22 |
0.0882 KCS |
15,538.2592 EOS |
0.0886 KCS |
0.0871 KCS |
0.0903 KCS |
0.0885 KCS |
| 2022-06-21 |
0.0912 KCS |
11,733.5699 EOS |
0.0929 KCS |
0.0895 KCS |
0.0940 KCS |
0.0898 KCS |
| 2022-06-20 |
0.0921 KCS |
13,249.0656 EOS |
0.0910 KCS |
0.0907 KCS |
0.0933 KCS |
0.0925 KCS |
| 2022-06-19 |
0.0926 KCS |
14,627.8436 EOS |
0.0928 KCS |
0.0901 KCS |
0.0962 KCS |
0.0905 KCS |
| 2022-06-18 |
0.0870 KCS |
19,152.8176 EOS |
0.0846 KCS |
0.0825 KCS |
0.0932 KCS |
0.0924 KCS |
| 2022-06-17 |
0.0839 KCS |
12,954.0279 EOS |
0.0821 KCS |
0.0821 KCS |
0.0854 KCS |
0.0846 KCS |
| 2022-06-16 |
0.0831 KCS |
20,646.7496 EOS |
0.0854 KCS |
0.0813 KCS |
0.0861 KCS |
0.0825 KCS |
| 2022-06-15 |
0.0809 KCS |
26,694.4844 EOS |
0.0792 KCS |
0.0775 KCS |
0.0858 KCS |
0.0855 KCS |
| 2022-06-14 |
0.0780 KCS |
11,744.1842 EOS |
0.0782 KCS |
0.0751 KCS |
0.0811 KCS |
0.0789 KCS |
| 2022-06-13 |
0.0766 KCS |
15,613.7765 EOS |
0.0730 KCS |
0.0713 KCS |
0.0821 KCS |
0.0790 KCS |
| 2022-06-12 |
0.0744 KCS |
4,011.9452 EOS |
0.0745 KCS |
0.0721 KCS |
0.0760 KCS |
0.0745 KCS |
| 2022-06-11 |
0.0759 KCS |
2,045.5647 EOS |
0.0762 KCS |
0.0739 KCS |
0.0778 KCS |
0.0748 KCS |
| 2022-06-10 |
0.0764 KCS |
5,799.3932 EOS |
0.0776 KCS |
0.0749 KCS |
0.0782 KCS |
0.0759 KCS |
| 2022-06-09 |
0.0782 KCS |
2,763.0445 EOS |
0.0786 KCS |
0.0772 KCS |
0.0789 KCS |
0.0777 KCS |
| 2022-06-08 |
0.0790 KCS |
1,902.0141 EOS |
0.0793 KCS |
0.0782 KCS |
0.0801 KCS |
0.0788 KCS |