Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.1471 KCS |
2,165.8730 EOS |
0.1481 KCS |
0.1440 KCS |
0.1493 KCS |
0.1482 KCS |
| 2022-01-07 |
0.1432 KCS |
3,794.1419 EOS |
0.1396 KCS |
0.1373 KCS |
0.1493 KCS |
0.1470 KCS |
| 2022-01-06 |
0.1377 KCS |
3,383.4503 EOS |
0.1359 KCS |
0.1329 KCS |
0.1413 KCS |
0.1382 KCS |
| 2022-01-05 |
0.1397 KCS |
1,980.2507 EOS |
0.1436 KCS |
0.1373 KCS |
0.1450 KCS |
0.1404 KCS |
| 2022-01-04 |
0.1451 KCS |
926.3410 EOS |
0.1430 KCS |
0.1414 KCS |
0.1476 KCS |
0.1437 KCS |
| 2022-01-03 |
0.1422 KCS |
830.1808 EOS |
0.1439 KCS |
0.1405 KCS |
0.1439 KCS |
0.1430 KCS |
| 2022-01-02 |
0.1425 KCS |
2,541.4912 EOS |
0.1411 KCS |
0.1397 KCS |
0.1457 KCS |
0.1435 KCS |
| 2022-01-01 |
0.1399 KCS |
2,430.1926 EOS |
0.1420 KCS |
0.1389 KCS |
0.1421 KCS |
0.1397 KCS |
| 2021-12-31 |
0.1435 KCS |
2,964.5655 EOS |
0.1457 KCS |
0.1402 KCS |
0.1463 KCS |
0.1423 KCS |
| 2021-12-30 |
0.1469 KCS |
8,363.1836 EOS |
0.1466 KCS |
0.1445 KCS |
0.1487 KCS |
0.1456 KCS |
| 2021-12-29 |
0.1483 KCS |
3,894.2542 EOS |
0.1458 KCS |
0.1450 KCS |
0.1500 KCS |
0.1461 KCS |
| 2021-12-28 |
0.1462 KCS |
4,324.0054 EOS |
0.1476 KCS |
0.1435 KCS |
0.1493 KCS |
0.1466 KCS |
| 2021-12-27 |
0.1491 KCS |
4,003.2106 EOS |
0.1486 KCS |
0.1466 KCS |
0.1514 KCS |
0.1494 KCS |
| 2021-12-26 |
0.1477 KCS |
2,520.3662 EOS |
0.1487 KCS |
0.1459 KCS |
0.1500 KCS |
0.1490 KCS |
| 2021-12-25 |
0.1487 KCS |
2,491.3322 EOS |
0.1476 KCS |
0.1455 KCS |
0.1514 KCS |
0.1500 KCS |
| 2021-12-24 |
0.1503 KCS |
2,369.9432 EOS |
0.1509 KCS |
0.1479 KCS |
0.1519 KCS |
0.1492 KCS |
| 2021-12-23 |
0.1567 KCS |
3,710.5585 EOS |
0.1565 KCS |
0.1508 KCS |
0.1614 KCS |
0.1513 KCS |
| 2021-12-22 |
0.1549 KCS |
2,626.0950 EOS |
0.1515 KCS |
0.1515 KCS |
0.1584 KCS |
0.1554 KCS |
| 2021-12-21 |
0.1533 KCS |
2,962.8537 EOS |
0.1510 KCS |
0.1497 KCS |
0.1571 KCS |
0.1538 KCS |
| 2021-12-20 |
0.1527 KCS |
7,234.4787 EOS |
0.1500 KCS |
0.1487 KCS |
0.1567 KCS |
0.1521 KCS |
| 2021-12-19 |
0.1507 KCS |
4,910.4311 EOS |
0.1509 KCS |
0.1491 KCS |
0.1528 KCS |
0.1502 KCS |
| 2021-12-18 |
0.1513 KCS |
7,421.4446 EOS |
0.1484 KCS |
0.1474 KCS |
0.1543 KCS |
0.1508 KCS |
| 2021-12-17 |
0.1498 KCS |
11,715.8999 EOS |
0.1482 KCS |
0.1461 KCS |
0.1534 KCS |
0.1475 KCS |
| 2021-12-16 |
0.1478 KCS |
11,145.0656 EOS |
0.1530 KCS |
0.1449 KCS |
0.1530 KCS |
0.1496 KCS |
| 2021-12-15 |
0.1567 KCS |
7,389.1011 EOS |
0.1607 KCS |
0.1492 KCS |
0.1639 KCS |
0.1531 KCS |
| 2021-12-14 |
0.1660 KCS |
8,320.3861 EOS |
0.1607 KCS |
0.1593 KCS |
0.1772 KCS |
0.1625 KCS |
| 2021-12-13 |
0.1562 KCS |
5,988.1694 EOS |
0.1593 KCS |
0.1529 KCS |
0.1627 KCS |
0.1599 KCS |
| 2021-12-12 |
0.1608 KCS |
4,719.8722 EOS |
0.1650 KCS |
0.1563 KCS |
0.1690 KCS |
0.1587 KCS |
| 2021-12-11 |
0.1638 KCS |
11,923.1957 EOS |
0.1548 KCS |
0.1526 KCS |
0.1753 KCS |
0.1657 KCS |
| 2021-12-10 |
0.1569 KCS |
6,991.2507 EOS |
0.1556 KCS |
0.1517 KCS |
0.1605 KCS |
0.1566 KCS |
| 2021-12-09 |
0.1593 KCS |
12,837.9676 EOS |
0.1631 KCS |
0.1545 KCS |
0.1640 KCS |
0.1600 KCS |
| 2021-12-08 |
0.1655 KCS |
16,807.0033 EOS |
0.1466 KCS |
0.1445 KCS |
0.1787 KCS |
0.1646 KCS |
| 2021-12-07 |
0.1447 KCS |
12,524.5459 EOS |
0.1479 KCS |
0.1419 KCS |
0.1484 KCS |
0.1464 KCS |
| 2021-12-06 |
0.1491 KCS |
21,001.4025 EOS |
0.1368 KCS |
0.1359 KCS |
0.1631 KCS |
0.1486 KCS |
| 2021-12-05 |
0.1335 KCS |
13,734.7728 EOS |
0.1370 KCS |
0.1279 KCS |
0.1409 KCS |
0.1371 KCS |
| 2021-12-04 |
0.1389 KCS |
29,926.2984 EOS |
0.1547 KCS |
0.1260 KCS |
0.1612 KCS |
0.1374 KCS |
| 2021-12-03 |
0.1596 KCS |
14,562.6856 EOS |
0.1547 KCS |
0.1530 KCS |
0.1636 KCS |
0.1595 KCS |
| 2021-12-02 |
0.1536 KCS |
9,681.4931 EOS |
0.1453 KCS |
0.1453 KCS |
0.1610 KCS |
0.1568 KCS |
| 2021-12-01 |
0.1471 KCS |
16,914.6761 EOS |
0.1503 KCS |
0.1422 KCS |
0.1510 KCS |
0.1480 KCS |
| 2021-11-30 |
0.1565 KCS |
9,896.8083 EOS |
0.1583 KCS |
0.1513 KCS |
0.1610 KCS |
0.1513 KCS |
| 2021-11-29 |
0.1581 KCS |
5,528.2943 EOS |
0.1673 KCS |
0.1537 KCS |
0.1673 KCS |
0.1572 KCS |
| 2021-11-28 |
0.1696 KCS |
4,849.0950 EOS |
0.1660 KCS |
0.1645 KCS |
0.1726 KCS |
0.1650 KCS |
| 2021-11-27 |
0.1660 KCS |
4,713.1649 EOS |
0.1671 KCS |
0.1616 KCS |
0.1712 KCS |
0.1653 KCS |
| 2021-11-26 |
0.1710 KCS |
14,682.6915 EOS |
0.1553 KCS |
0.1506 KCS |
0.1859 KCS |
0.1655 KCS |
| 2021-11-25 |
0.1659 KCS |
7,524.7707 EOS |
0.1768 KCS |
0.1543 KCS |
0.1770 KCS |
0.1581 KCS |
| 2021-11-24 |
0.1736 KCS |
2,608.4473 EOS |
0.1782 KCS |
0.1707 KCS |
0.1788 KCS |
0.1758 KCS |
| 2021-11-23 |
0.1799 KCS |
4,027.2773 EOS |
0.1849 KCS |
0.1757 KCS |
0.1858 KCS |
0.1790 KCS |
| 2021-11-22 |
0.1796 KCS |
5,707.0799 EOS |
0.1750 KCS |
0.1724 KCS |
0.1863 KCS |
0.1832 KCS |
| 2021-11-21 |
0.1725 KCS |
3,841.9177 EOS |
0.1693 KCS |
0.1666 KCS |
0.1773 KCS |
0.1749 KCS |
| 2021-11-20 |
0.1782 KCS |
6,927.0231 EOS |
0.1843 KCS |
0.1691 KCS |
0.1846 KCS |
0.1712 KCS |