Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.0839 KCS |
5,515.6843 EOS |
0.0867 KCS |
0.0827 KCS |
0.0875 KCS |
0.0835 KCS |
| 2022-05-19 |
0.0881 KCS |
7,496.5561 EOS |
0.0884 KCS |
0.0863 KCS |
0.0900 KCS |
0.0863 KCS |
| 2022-05-18 |
0.0900 KCS |
5,211.1875 EOS |
0.0923 KCS |
0.0877 KCS |
0.0928 KCS |
0.0895 KCS |
| 2022-05-17 |
0.0948 KCS |
3,889.4754 EOS |
0.0955 KCS |
0.0921 KCS |
0.0987 KCS |
0.0921 KCS |
| 2022-05-16 |
0.0953 KCS |
11,491.8252 EOS |
0.0968 KCS |
0.0929 KCS |
0.0977 KCS |
0.0959 KCS |
| 2022-05-15 |
0.0994 KCS |
11,258.0726 EOS |
0.1043 KCS |
0.0959 KCS |
0.1082 KCS |
0.0962 KCS |
| 2022-05-14 |
0.1059 KCS |
8,357.8985 EOS |
0.1071 KCS |
0.1029 KCS |
0.1079 KCS |
0.1037 KCS |
| 2022-05-13 |
0.1119 KCS |
13,255.0640 EOS |
0.1160 KCS |
0.1053 KCS |
0.1203 KCS |
0.1065 KCS |
| 2022-05-12 |
0.1223 KCS |
28,268.7345 EOS |
0.1235 KCS |
0.1176 KCS |
0.1321 KCS |
0.1181 KCS |
| 2022-05-11 |
0.1211 KCS |
38,760.7107 EOS |
0.1233 KCS |
0.1148 KCS |
0.1258 KCS |
0.1245 KCS |
| 2022-05-10 |
0.1201 KCS |
25,629.4517 EOS |
0.1164 KCS |
0.1161 KCS |
0.1244 KCS |
0.1238 KCS |
| 2022-05-09 |
0.1266 KCS |
14,518.2168 EOS |
0.1226 KCS |
0.1203 KCS |
0.1301 KCS |
0.1288 KCS |
| 2022-05-08 |
0.1219 KCS |
5,151.1503 EOS |
0.1182 KCS |
0.1179 KCS |
0.1235 KCS |
0.1225 KCS |
| 2022-05-07 |
0.1187 KCS |
4,877.4029 EOS |
0.1196 KCS |
0.1169 KCS |
0.1202 KCS |
0.1185 KCS |
| 2022-05-06 |
0.1167 KCS |
7,229.6948 EOS |
0.1166 KCS |
0.1143 KCS |
0.1201 KCS |
0.1200 KCS |
| 2022-05-05 |
0.1195 KCS |
7,556.6050 EOS |
0.1210 KCS |
0.1153 KCS |
0.1237 KCS |
0.1167 KCS |
| 2022-05-04 |
0.1173 KCS |
3,806.4847 EOS |
0.1151 KCS |
0.1148 KCS |
0.1209 KCS |
0.1201 KCS |
| 2022-05-03 |
0.1169 KCS |
3,881.6840 EOS |
0.1165 KCS |
0.1156 KCS |
0.1185 KCS |
0.1158 KCS |
| 2022-05-02 |
0.1160 KCS |
2,951.9824 EOS |
0.1179 KCS |
0.1140 KCS |
0.1190 KCS |
0.1152 KCS |
| 2022-05-01 |
0.1168 KCS |
3,521.6013 EOS |
0.1165 KCS |
0.1152 KCS |
0.1182 KCS |
0.1176 KCS |
| 2022-04-30 |
0.1209 KCS |
6,774.0226 EOS |
0.1210 KCS |
0.1185 KCS |
0.1233 KCS |
0.1208 KCS |
| 2022-04-29 |
0.1213 KCS |
7,019.9951 EOS |
0.1191 KCS |
0.1185 KCS |
0.1250 KCS |
0.1211 KCS |
| 2022-04-28 |
0.1196 KCS |
4,345.3462 EOS |
0.1182 KCS |
0.1177 KCS |
0.1215 KCS |
0.1188 KCS |
| 2022-04-27 |
0.1180 KCS |
3,232.5420 EOS |
0.1161 KCS |
0.1151 KCS |
0.1195 KCS |
0.1176 KCS |
| 2022-04-26 |
0.1194 KCS |
3,156.2775 EOS |
0.1202 KCS |
0.1169 KCS |
0.1233 KCS |
0.1177 KCS |
| 2022-04-25 |
0.1188 KCS |
3,278.4422 EOS |
0.1203 KCS |
0.1162 KCS |
0.1209 KCS |
0.1194 KCS |
| 2022-04-24 |
0.1197 KCS |
2,571.5775 EOS |
0.1203 KCS |
0.1180 KCS |
0.1220 KCS |
0.1198 KCS |
| 2022-04-23 |
0.1204 KCS |
2,949.9235 EOS |
0.1216 KCS |
0.1184 KCS |
0.1228 KCS |
0.1208 KCS |
| 2022-04-22 |
0.1226 KCS |
5,421.9062 EOS |
0.1215 KCS |
0.1211 KCS |
0.1239 KCS |
0.1239 KCS |
| 2022-04-21 |
0.1303 KCS |
13,244.4508 EOS |
0.1321 KCS |
0.1212 KCS |
0.1359 KCS |
0.1216 KCS |
| 2022-04-20 |
0.1320 KCS |
19,571.3921 EOS |
0.1263 KCS |
0.1202 KCS |
0.1391 KCS |
0.1339 KCS |
| 2022-04-19 |
0.1240 KCS |
4,576.0528 EOS |
0.1207 KCS |
0.1178 KCS |
0.1292 KCS |
0.1280 KCS |