Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |