Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0478 KCS |
86.2688 EOS |
0.0485 KCS |
0.0476 KCS |
0.0485 KCS |
0.0476 KCS |
| 2024-11-01 |
0.0491 KCS |
22.6135 EOS |
0.0489 KCS |
0.0489 KCS |
0.0509 KCS |
0.0509 KCS |
| 2024-10-31 |
0.0507 KCS |
529.6989 EOS |
0.0513 KCS |
0.0500 KCS |
0.0514 KCS |
0.0502 KCS |
| 2024-10-30 |
0.0513 KCS |
2,169.6307 EOS |
0.0506 KCS |
0.0479 KCS |
0.0533 KCS |
0.0533 KCS |
| 2024-10-29 |
0.0504 KCS |
695.9213 EOS |
0.0514 KCS |
0.0487 KCS |
0.0533 KCS |
0.0504 KCS |
| 2024-10-28 |
0.0498 KCS |
3,137.9814 EOS |
0.0506 KCS |
0.0490 KCS |
0.0511 KCS |
0.0495 KCS |
| 2024-10-27 |
0.0504 KCS |
337.9244 EOS |
0.0507 KCS |
0.0503 KCS |
0.0508 KCS |
0.0508 KCS |
| 2024-10-26 |
0.0504 KCS |
1,577.9161 EOS |
0.0507 KCS |
0.0461 KCS |
0.0525 KCS |
0.0524 KCS |
| 2024-10-25 |
0.0526 KCS |
1,021.9197 EOS |
0.0531 KCS |
0.0523 KCS |
0.0531 KCS |
0.0523 KCS |
| 2024-10-24 |
0.0526 KCS |
229.1574 EOS |
0.0523 KCS |
0.0522 KCS |
0.0535 KCS |
0.0535 KCS |
| 2024-10-23 |
0.0534 KCS |
832.5710 EOS |
0.0541 KCS |
0.0532 KCS |
0.0541 KCS |
0.0532 KCS |
| 2024-10-22 |
0.0535 KCS |
66.0395 EOS |
0.0541 KCS |
0.0505 KCS |
0.0541 KCS |
0.0505 KCS |
| 2024-10-21 |
0.0550 KCS |
337.6204 EOS |
0.0543 KCS |
0.0542 KCS |
0.0554 KCS |
0.0554 KCS |
| 2024-10-20 |
0.0551 KCS |
832.8214 EOS |
0.0558 KCS |
0.0547 KCS |
0.0560 KCS |
0.0553 KCS |
| 2024-10-19 |
0.0538 KCS |
41.0803 EOS |
0.0537 KCS |
0.0537 KCS |
0.0550 KCS |
0.0549 KCS |
| 2024-10-18 |
0.0549 KCS |
2,882.4573 EOS |
0.0543 KCS |
0.0540 KCS |
0.0558 KCS |
0.0545 KCS |
| 2024-10-17 |
0.0541 KCS |
293.8591 EOS |
0.0566 KCS |
0.0538 KCS |
0.0566 KCS |
0.0541 KCS |
| 2024-10-16 |
0.0565 KCS |
355.2943 EOS |
0.0575 KCS |
0.0560 KCS |
0.0575 KCS |
0.0565 KCS |
| 2024-10-15 |
0.0577 KCS |
665.2362 EOS |
0.0577 KCS |
0.0564 KCS |
0.0584 KCS |
0.0564 KCS |
| 2024-10-14 |
0.0584 KCS |
190.5897 EOS |
0.0581 KCS |
0.0578 KCS |
0.0586 KCS |
0.0579 KCS |
| 2024-10-13 |
0.0587 KCS |
455.0391 EOS |
0.0590 KCS |
0.0573 KCS |
0.0590 KCS |
0.0573 KCS |
| 2024-10-12 |
0.0590 KCS |
850.6451 EOS |
0.0585 KCS |
0.0577 KCS |
0.0595 KCS |
0.0595 KCS |
| 2024-10-11 |
0.0583 KCS |
105.0858 EOS |
0.0574 KCS |
0.0574 KCS |
0.0584 KCS |
0.0583 KCS |
| 2024-10-10 |
0.0585 KCS |
88.3726 EOS |
0.0581 KCS |
0.0581 KCS |
0.0591 KCS |
0.0585 KCS |
| 2024-10-09 |
0.0588 KCS |
169.4558 EOS |
0.0592 KCS |
0.0575 KCS |
0.0592 KCS |
0.0577 KCS |
| 2024-10-08 |
0.0598 KCS |
437.8636 EOS |
0.0599 KCS |
0.0597 KCS |
0.0607 KCS |
0.0605 KCS |
| 2024-10-07 |
0.0601 KCS |
989.0695 EOS |
0.0595 KCS |
0.0592 KCS |
0.0603 KCS |
0.0603 KCS |
| 2024-10-06 |
0.0602 KCS |
1,311.5288 EOS |
0.0601 KCS |
0.0601 KCS |
0.0605 KCS |
0.0605 KCS |
| 2024-10-05 |
0.0611 KCS |
185.0933 EOS |
0.0613 KCS |
0.0609 KCS |
0.0613 KCS |
0.0611 KCS |
| 2024-10-04 |
0.0610 KCS |
3,021.9272 EOS |
0.0610 KCS |
0.0606 KCS |
0.0612 KCS |
0.0610 KCS |
| 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 |