Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1115 KCS |
2,221.6504 EOS |
0.1097 KCS |
0.1085 KCS |
0.1147 KCS |
0.1100 KCS |
| 2022-02-26 |
0.1131 KCS |
10,032.4740 EOS |
0.1105 KCS |
0.1094 KCS |
0.1157 KCS |
0.1105 KCS |
| 2022-02-25 |
0.1131 KCS |
6,897.3912 EOS |
0.1141 KCS |
0.1104 KCS |
0.1145 KCS |
0.1110 KCS |
| 2022-02-24 |
0.1157 KCS |
9,586.8537 EOS |
0.1123 KCS |
0.1097 KCS |
0.1176 KCS |
0.1130 KCS |
| 2022-02-23 |
0.1141 KCS |
1,514.8332 EOS |
0.1143 KCS |
0.1129 KCS |
0.1150 KCS |
0.1133 KCS |
| 2022-02-22 |
0.1153 KCS |
971.6429 EOS |
0.1142 KCS |
0.1136 KCS |
0.1176 KCS |
0.1148 KCS |
| 2022-02-21 |
0.1161 KCS |
1,341.6563 EOS |
0.1160 KCS |
0.1150 KCS |
0.1179 KCS |
0.1161 KCS |
| 2022-02-20 |
0.1156 KCS |
3,331.1109 EOS |
0.1154 KCS |
0.1141 KCS |
0.1164 KCS |
0.1162 KCS |
| 2022-02-19 |
0.1166 KCS |
2,573.1454 EOS |
0.1175 KCS |
0.1146 KCS |
0.1179 KCS |
0.1152 KCS |
| 2022-02-18 |
0.1195 KCS |
6,589.1433 EOS |
0.1181 KCS |
0.1174 KCS |
0.1210 KCS |
0.1180 KCS |
| 2022-02-17 |
0.1201 KCS |
6,701.8846 EOS |
0.1225 KCS |
0.1173 KCS |
0.1231 KCS |
0.1174 KCS |
| 2022-02-16 |
0.1221 KCS |
10,868.2936 EOS |
0.1229 KCS |
0.1206 KCS |
0.1252 KCS |
0.1216 KCS |
| 2022-02-15 |
0.1215 KCS |
4,362.9024 EOS |
0.1209 KCS |
0.1203 KCS |
0.1234 KCS |
0.1234 KCS |
| 2022-02-14 |
0.1226 KCS |
5,371.2072 EOS |
0.1243 KCS |
0.1205 KCS |
0.1246 KCS |
0.1208 KCS |
| 2022-02-13 |
0.1240 KCS |
4,219.7007 EOS |
0.1252 KCS |
0.1222 KCS |
0.1261 KCS |
0.1248 KCS |
| 2022-02-12 |
0.1269 KCS |
6,536.3133 EOS |
0.1261 KCS |
0.1250 KCS |
0.1291 KCS |
0.1251 KCS |
| 2022-02-11 |
0.1259 KCS |
6,047.0860 EOS |
0.1245 KCS |
0.1239 KCS |
0.1280 KCS |
0.1273 KCS |
| 2022-02-10 |
0.1280 KCS |
6,966.3005 EOS |
0.1289 KCS |
0.1262 KCS |
0.1307 KCS |
0.1269 KCS |
| 2022-02-09 |
0.1292 KCS |
1,506.1022 EOS |
0.1302 KCS |
0.1269 KCS |
0.1321 KCS |
0.1291 KCS |
| 2022-02-08 |
0.1285 KCS |
5,499.6097 EOS |
0.1328 KCS |
0.1260 KCS |
0.1360 KCS |
0.1292 KCS |
| 2022-02-07 |
0.1278 KCS |
4,729.6426 EOS |
0.1271 KCS |
0.1253 KCS |
0.1299 KCS |
0.1281 KCS |
| 2022-02-06 |
0.1257 KCS |
763.7166 EOS |
0.1260 KCS |
0.1245 KCS |
0.1271 KCS |
0.1262 KCS |
| 2022-02-05 |
0.1261 KCS |
3,740.9802 EOS |
0.1277 KCS |
0.1244 KCS |
0.1281 KCS |
0.1261 KCS |
| 2022-02-04 |
0.1272 KCS |
2,517.8486 EOS |
0.1281 KCS |
0.1253 KCS |
0.1305 KCS |
0.1256 KCS |
| 2022-02-03 |
0.1287 KCS |
1,001.4175 EOS |
0.1278 KCS |
0.1261 KCS |
0.1303 KCS |
0.1290 KCS |
| 2022-02-02 |
0.1316 KCS |
2,450.4910 EOS |
0.1273 KCS |
0.1271 KCS |
0.1345 KCS |
0.1300 KCS |
| 2022-02-01 |
0.1279 KCS |
909.0296 EOS |
0.1297 KCS |
0.1263 KCS |
0.1310 KCS |
0.1270 KCS |
| 2022-01-31 |
0.1327 KCS |
1,172.2886 EOS |
0.1329 KCS |
0.1296 KCS |
0.1351 KCS |
0.1296 KCS |
| 2022-01-30 |
0.1337 KCS |
1,742.8830 EOS |
0.1332 KCS |
0.1325 KCS |
0.1354 KCS |
0.1329 KCS |
| 2022-01-29 |
0.1355 KCS |
916.7578 EOS |
0.1372 KCS |
0.1337 KCS |
0.1373 KCS |
0.1359 KCS |
| 2022-01-28 |
0.1379 KCS |
1,217.3913 EOS |
0.1385 KCS |
0.1359 KCS |
0.1406 KCS |
0.1361 KCS |
| 2022-01-27 |
0.1370 KCS |
6,828.0281 EOS |
0.1367 KCS |
0.1341 KCS |
0.1427 KCS |
0.1371 KCS |
| 2022-01-26 |
0.1376 KCS |
2,518.8823 EOS |
0.1389 KCS |
0.1350 KCS |
0.1408 KCS |
0.1377 KCS |
| 2022-01-25 |
0.1398 KCS |
3,867.0042 EOS |
0.1409 KCS |
0.1365 KCS |
0.1443 KCS |
0.1391 KCS |
| 2022-01-24 |
0.1413 KCS |
6,157.2726 EOS |
0.1431 KCS |
0.1395 KCS |
0.1440 KCS |
0.1404 KCS |
| 2022-01-23 |
0.1424 KCS |
5,899.2883 EOS |
0.1469 KCS |
0.1376 KCS |
0.1476 KCS |
0.1431 KCS |
| 2022-01-22 |
0.1490 KCS |
19,064.3079 EOS |
0.1407 KCS |
0.1403 KCS |
0.1565 KCS |
0.1474 KCS |
| 2022-01-21 |
0.1400 KCS |
5,141.3167 EOS |
0.1350 KCS |
0.1331 KCS |
0.1447 KCS |
0.1398 KCS |
| 2022-01-20 |
0.1359 KCS |
1,361.9102 EOS |
0.1371 KCS |
0.1343 KCS |
0.1378 KCS |
0.1352 KCS |
| 2022-01-19 |
0.1396 KCS |
2,161.1587 EOS |
0.1386 KCS |
0.1367 KCS |
0.1430 KCS |
0.1369 KCS |
| 2022-01-18 |
0.1373 KCS |
2,070.8453 EOS |
0.1366 KCS |
0.1353 KCS |
0.1405 KCS |
0.1386 KCS |
| 2022-01-17 |
0.1361 KCS |
4,263.0886 EOS |
0.1371 KCS |
0.1350 KCS |
0.1378 KCS |
0.1358 KCS |
| 2022-01-16 |
0.1408 KCS |
922.0789 EOS |
0.1430 KCS |
0.1376 KCS |
0.1446 KCS |
0.1376 KCS |
| 2022-01-15 |
0.1433 KCS |
1,147.0942 EOS |
0.1425 KCS |
0.1418 KCS |
0.1451 KCS |
0.1435 KCS |
| 2022-01-14 |
0.1439 KCS |
2,135.0555 EOS |
0.1425 KCS |
0.1401 KCS |
0.1470 KCS |
0.1423 KCS |
| 2022-01-13 |
0.1412 KCS |
1,290.5658 EOS |
0.1417 KCS |
0.1397 KCS |
0.1434 KCS |
0.1422 KCS |
| 2022-01-12 |
0.1419 KCS |
3,190.1231 EOS |
0.1431 KCS |
0.1403 KCS |
0.1436 KCS |
0.1415 KCS |
| 2022-01-11 |
0.1422 KCS |
22,499.8325 EOS |
0.1422 KCS |
0.1399 KCS |
0.1449 KCS |
0.1429 KCS |
| 2022-01-10 |
0.1430 KCS |
7,134.3984 EOS |
0.1441 KCS |
0.1388 KCS |
0.1475 KCS |
0.1413 KCS |
| 2022-01-09 |
0.1470 KCS |
5,362.7004 EOS |
0.1450 KCS |
0.1435 KCS |
0.1503 KCS |
0.1435 KCS |