Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |