Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.0783 KCS |
3,168.4919 EOS |
0.0784 KCS |
0.0759 KCS |
0.0807 KCS |
0.0807 KCS |
| 2022-06-06 |
0.0785 KCS |
6,372.1396 EOS |
0.0778 KCS |
0.0775 KCS |
0.0792 KCS |
0.0782 KCS |
| 2022-06-05 |
0.0762 KCS |
2,003.8327 EOS |
0.0768 KCS |
0.0754 KCS |
0.0774 KCS |
0.0764 KCS |
| 2022-06-04 |
0.0747 KCS |
4,512.0921 EOS |
0.0741 KCS |
0.0719 KCS |
0.0776 KCS |
0.0769 KCS |
| 2022-06-03 |
0.0737 KCS |
6,860.4651 EOS |
0.0738 KCS |
0.0721 KCS |
0.0744 KCS |
0.0738 KCS |
| 2022-06-02 |
0.0742 KCS |
1,976.4575 EOS |
0.0762 KCS |
0.0729 KCS |
0.0762 KCS |
0.0731 KCS |
| 2022-06-01 |
0.0763 KCS |
8,287.8728 EOS |
0.0771 KCS |
0.0741 KCS |
0.0782 KCS |
0.0764 KCS |
| 2022-05-31 |
0.0800 KCS |
5,249.4272 EOS |
0.0813 KCS |
0.0765 KCS |
0.0815 KCS |
0.0765 KCS |
| 2022-05-30 |
0.0800 KCS |
2,304.2641 EOS |
0.0784 KCS |
0.0781 KCS |
0.0812 KCS |
0.0812 KCS |
| 2022-05-29 |
0.0803 KCS |
5,015.3939 EOS |
0.0821 KCS |
0.0778 KCS |
0.0823 KCS |
0.0784 KCS |
| 2022-05-28 |
0.0815 KCS |
3,236.1922 EOS |
0.0802 KCS |
0.0794 KCS |
0.0827 KCS |
0.0821 KCS |
| 2022-05-27 |
0.0797 KCS |
5,360.3755 EOS |
0.0797 KCS |
0.0777 KCS |
0.0815 KCS |
0.0802 KCS |
| 2022-05-26 |
0.0797 KCS |
5,899.0052 EOS |
0.0822 KCS |
0.0786 KCS |
0.0829 KCS |
0.0802 KCS |
| 2022-05-25 |
0.0827 KCS |
3,250.4315 EOS |
0.0840 KCS |
0.0816 KCS |
0.0845 KCS |
0.0817 KCS |
| 2022-05-24 |
0.0807 KCS |
7,267.7232 EOS |
0.0803 KCS |
0.0776 KCS |
0.0858 KCS |
0.0843 KCS |
| 2022-05-23 |
0.0820 KCS |
9,508.7355 EOS |
0.0801 KCS |
0.0795 KCS |
0.0844 KCS |
0.0819 KCS |
| 2022-05-22 |
0.0821 KCS |
8,915.1555 EOS |
0.0820 KCS |
0.0804 KCS |
0.0836 KCS |
0.0811 KCS |
| 2022-05-21 |
0.0825 KCS |
12,462.2544 EOS |
0.0825 KCS |
0.0804 KCS |
0.0837 KCS |
0.0811 KCS |