Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.1850 KCS |
6,029.5615 EOS |
0.1885 KCS |
0.1767 KCS |
0.1947 KCS |
0.1804 KCS |
| 2021-11-18 |
0.1784 KCS |
15,190.7937 EOS |
0.1782 KCS |
0.1698 KCS |
0.1902 KCS |
0.1831 KCS |
| 2021-11-17 |
0.1874 KCS |
7,409.4194 EOS |
0.1924 KCS |
0.1755 KCS |
0.1992 KCS |
0.1797 KCS |
| 2021-11-16 |
0.1884 KCS |
27,905.7652 EOS |
0.1818 KCS |
0.1759 KCS |
0.2028 KCS |
0.2008 KCS |
| 2021-11-15 |
0.1862 KCS |
15,138.7205 EOS |
0.2020 KCS |
0.1796 KCS |
0.2038 KCS |
0.1840 KCS |
| 2021-11-14 |
0.2057 KCS |
15,704.7147 EOS |
0.2111 KCS |
0.1942 KCS |
0.2215 KCS |
0.2035 KCS |
| 2021-11-13 |
0.2182 KCS |
10,456.2247 EOS |
0.2170 KCS |
0.2101 KCS |
0.2252 KCS |
0.2159 KCS |
| 2021-11-12 |
0.2200 KCS |
24,806.1167 EOS |
0.2124 KCS |
0.2065 KCS |
0.2301 KCS |
0.2166 KCS |
| 2021-11-11 |
0.2156 KCS |
38,686.4324 EOS |
0.2151 KCS |
0.2074 KCS |
0.2219 KCS |
0.2175 KCS |
| 2021-11-10 |
0.2255 KCS |
61,392.1293 EOS |
0.2273 KCS |
0.2132 KCS |
0.2431 KCS |
0.2382 KCS |
| 2021-11-09 |
0.2231 KCS |
50,750.6289 EOS |
0.2075 KCS |
0.1977 KCS |
0.2358 KCS |
0.2300 KCS |
| 2021-11-08 |
0.2167 KCS |
13,008.4284 EOS |
0.2285 KCS |
0.2063 KCS |
0.2285 KCS |
0.2153 KCS |
| 2021-11-07 |
0.2334 KCS |
6,418.5144 EOS |
0.2373 KCS |
0.2298 KCS |
0.2383 KCS |
0.2339 KCS |
| 2021-11-06 |
0.2387 KCS |
4,317.1174 EOS |
0.2401 KCS |
0.2308 KCS |
0.2412 KCS |
0.2368 KCS |
| 2021-11-05 |
0.2447 KCS |
8,650.7829 EOS |
0.2460 KCS |
0.2380 KCS |
0.2495 KCS |
0.2380 KCS |
| 2021-11-04 |
0.2438 KCS |
14,055.1943 EOS |
0.2420 KCS |
0.2368 KCS |
0.2537 KCS |
0.2483 KCS |
| 2021-11-03 |
0.2485 KCS |
22,076.9707 EOS |
0.2440 KCS |
0.2387 KCS |
0.2563 KCS |
0.2425 KCS |