Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0610 KCS |
814.9904 EOS |
0.0609 KCS |
0.0605 KCS |
0.0620 KCS |
0.0620 KCS |
| 2024-10-02 |
0.0618 KCS |
644.6082 EOS |
0.0619 KCS |
0.0608 KCS |
0.0623 KCS |
0.0609 KCS |
| 2024-10-01 |
0.0631 KCS |
4,862.8696 EOS |
0.0642 KCS |
0.0599 KCS |
0.0647 KCS |
0.0624 KCS |
| 2024-09-30 |
0.0661 KCS |
2,891.3003 EOS |
0.0659 KCS |
0.0647 KCS |
0.0669 KCS |
0.0647 KCS |
| 2024-09-29 |
0.0658 KCS |
2,423.9934 EOS |
0.0668 KCS |
0.0647 KCS |
0.0668 KCS |
0.0659 KCS |
| 2024-09-28 |
0.0664 KCS |
1,911.9001 EOS |
0.0665 KCS |
0.0654 KCS |
0.0672 KCS |
0.0669 KCS |
| 2024-09-27 |
0.0667 KCS |
3,212.0588 EOS |
0.0663 KCS |
0.0655 KCS |
0.0677 KCS |
0.0667 KCS |
| 2024-09-26 |
0.0661 KCS |
823.3689 EOS |
0.0654 KCS |
0.0651 KCS |
0.0663 KCS |
0.0658 KCS |
| 2024-09-25 |
0.0651 KCS |
2,533.2596 EOS |
0.0643 KCS |
0.0643 KCS |
0.0671 KCS |
0.0660 KCS |
| 2024-09-24 |
0.0636 KCS |
1,576.7104 EOS |
0.0643 KCS |
0.0627 KCS |
0.0651 KCS |
0.0643 KCS |
| 2024-09-23 |
0.0639 KCS |
5,457.8659 EOS |
0.0683 KCS |
0.0599 KCS |
0.0689 KCS |
0.0643 KCS |
| 2024-09-22 |
0.0685 KCS |
139.2085 EOS |
0.0691 KCS |
0.0677 KCS |
0.0691 KCS |
0.0677 KCS |
| 2024-09-21 |
0.0692 KCS |
2,872.6645 EOS |
0.0691 KCS |
0.0687 KCS |
0.0703 KCS |
0.0698 KCS |
| 2024-09-20 |
0.0687 KCS |
4,235.3829 EOS |
0.0686 KCS |
0.0675 KCS |
0.0699 KCS |
0.0695 KCS |
| 2024-09-19 |
0.0673 KCS |
6,634.5470 EOS |
0.0662 KCS |
0.0652 KCS |
0.0700 KCS |
0.0687 KCS |
| 2024-09-18 |
0.0647 KCS |
29,800.6677 EOS |
0.0624 KCS |
0.0614 KCS |
0.0669 KCS |
0.0668 KCS |
| 2024-09-17 |
0.0617 KCS |
153.6332 EOS |
0.0617 KCS |
0.0613 KCS |
0.0624 KCS |
0.0615 KCS |
| 2024-09-16 |
0.0613 KCS |
2,191.5202 EOS |
0.0612 KCS |
0.0607 KCS |
0.0622 KCS |
0.0617 KCS |
| 2024-09-15 |
0.0612 KCS |
840.2233 EOS |
0.0597 KCS |
0.0597 KCS |
0.0614 KCS |
0.0610 KCS |
| 2024-09-14 |
0.0612 KCS |
1,134.7040 EOS |
0.0611 KCS |
0.0607 KCS |
0.0612 KCS |
0.0612 KCS |
| 2024-09-13 |
0.0619 KCS |
430.1497 EOS |
0.0619 KCS |
0.0612 KCS |
0.0625 KCS |
0.0620 KCS |
| 2024-09-12 |
0.0613 KCS |
1,424.6805 EOS |
0.0605 KCS |
0.0597 KCS |
0.0615 KCS |
0.0615 KCS |
| 2024-09-11 |
0.0607 KCS |
603.7567 EOS |
0.0598 KCS |
0.0595 KCS |
0.0609 KCS |
0.0606 KCS |
| 2024-09-10 |
0.0606 KCS |
539.5807 EOS |
0.0613 KCS |
0.0601 KCS |
0.0613 KCS |
0.0601 KCS |
| 2024-09-09 |
0.0613 KCS |
1,522.8167 EOS |
0.0598 KCS |
0.0598 KCS |
0.0619 KCS |
0.0615 KCS |
| 2024-09-08 |
0.0585 KCS |
455.8229 EOS |
0.0594 KCS |
0.0584 KCS |
0.0609 KCS |
0.0609 KCS |
| 2024-09-07 |
0.0596 KCS |
182.7537 EOS |
0.0595 KCS |
0.0590 KCS |
0.0602 KCS |
0.0602 KCS |
| 2024-09-06 |
0.0580 KCS |
1,623.2350 EOS |
0.0575 KCS |
0.0564 KCS |
0.0587 KCS |
0.0581 KCS |
| 2024-09-05 |
0.0563 KCS |
109.2740 EOS |
0.0558 KCS |
0.0557 KCS |
0.0566 KCS |
0.0563 KCS |
| 2024-09-04 |
0.0549 KCS |
662.1193 EOS |
0.0550 KCS |
0.0540 KCS |
0.0590 KCS |
0.0563 KCS |
| 2024-09-03 |
0.0568 KCS |
2,935.5109 EOS |
0.0567 KCS |
0.0566 KCS |
0.0577 KCS |
0.0566 KCS |
| 2024-09-02 |
0.0570 KCS |
62.9729 EOS |
0.0565 KCS |
0.0565 KCS |
0.0573 KCS |
0.0573 KCS |
| 2024-09-01 |
0.0567 KCS |
441.3777 EOS |
0.0578 KCS |
0.0564 KCS |
0.0578 KCS |
0.0567 KCS |
| 2024-08-31 |
0.0583 KCS |
411.2058 EOS |
0.0583 KCS |
0.0577 KCS |
0.0584 KCS |
0.0581 KCS |
| 2024-08-30 |
0.0583 KCS |
947.0353 EOS |
0.0574 KCS |
0.0568 KCS |
0.0592 KCS |
0.0592 KCS |
| 2024-08-29 |
0.0592 KCS |
2,838.6301 EOS |
0.0599 KCS |
0.0566 KCS |
0.0601 KCS |
0.0580 KCS |
| 2024-08-28 |
0.0601 KCS |
854.9579 EOS |
0.0598 KCS |
0.0584 KCS |
0.0604 KCS |
0.0595 KCS |
| 2024-08-27 |
0.0604 KCS |
398.6271 EOS |
0.0604 KCS |
0.0599 KCS |
0.0616 KCS |
0.0599 KCS |
| 2024-08-26 |
0.0612 KCS |
111.3398 EOS |
0.0638 KCS |
0.0604 KCS |
0.0638 KCS |
0.0604 KCS |
| 2024-08-25 |
0.0632 KCS |
1,362.1122 EOS |
0.0633 KCS |
0.0624 KCS |
0.0633 KCS |
0.0632 KCS |
| 2024-08-24 |
0.0641 KCS |
810.7709 EOS |
0.0649 KCS |
0.0633 KCS |
0.0649 KCS |
0.0641 KCS |
| 2024-08-23 |
0.0640 KCS |
2,551.8214 EOS |
0.0637 KCS |
0.0630 KCS |
0.0659 KCS |
0.0642 KCS |
| 2024-08-22 |
0.0628 KCS |
1,066.3874 EOS |
0.0627 KCS |
0.0624 KCS |
0.0639 KCS |
0.0627 KCS |
| 2024-08-21 |
0.0627 KCS |
861.2666 EOS |
0.0624 KCS |
0.0623 KCS |
0.0645 KCS |
0.0636 KCS |
| 2024-08-20 |
0.0611 KCS |
355.1500 EOS |
0.0614 KCS |
0.0606 KCS |
0.0615 KCS |
0.0611 KCS |
| 2024-08-19 |
0.0609 KCS |
411.5100 EOS |
0.0618 KCS |
0.0606 KCS |
0.0621 KCS |
0.0609 KCS |
| 2024-08-18 |
0.0607 KCS |
830.9492 EOS |
0.0625 KCS |
0.0604 KCS |
0.0625 KCS |
0.0604 KCS |
| 2024-08-17 |
0.0631 KCS |
40.0094 EOS |
0.0624 KCS |
0.0624 KCS |
0.0632 KCS |
0.0631 KCS |
| 2024-08-16 |
0.0604 KCS |
1,190.0067 EOS |
0.0614 KCS |
0.0602 KCS |
0.0614 KCS |
0.0604 KCS |
| 2024-08-15 |
0.0627 KCS |
662.6984 EOS |
0.0632 KCS |
0.0624 KCS |
0.0634 KCS |
0.0629 KCS |