Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-02 |
0.2472 KCS |
9,622.3974 EOS |
0.2530 KCS |
0.2388 KCS |
0.2544 KCS |
0.2458 KCS |
| 2021-11-01 |
0.2545 KCS |
11,760.2650 EOS |
0.2554 KCS |
0.2465 KCS |
0.2652 KCS |
0.2548 KCS |
| 2021-10-31 |
0.2622 KCS |
12,299.7666 EOS |
0.2528 KCS |
0.2505 KCS |
0.2721 KCS |
0.2603 KCS |
| 2021-10-30 |
0.2449 KCS |
53,296.2532 EOS |
0.2401 KCS |
0.2395 KCS |
0.2535 KCS |
0.2535 KCS |
| 2021-10-29 |
0.2529 KCS |
7,395.9831 EOS |
0.2558 KCS |
0.2420 KCS |
0.2609 KCS |
0.2429 KCS |
| 2021-10-28 |
0.2593 KCS |
9,523.0720 EOS |
0.2726 KCS |
0.2318 KCS |
0.2789 KCS |
0.2565 KCS |
| 2021-10-27 |
0.2726 KCS |
6,732.0189 EOS |
0.2834 KCS |
0.2438 KCS |
0.2858 KCS |
0.2694 KCS |
| 2021-10-26 |
0.2795 KCS |
5,288.4560 EOS |
0.2679 KCS |
0.2649 KCS |
0.2885 KCS |
0.2844 KCS |
| 2021-10-25 |
0.2817 KCS |
5,849.8550 EOS |
0.3008 KCS |
0.2696 KCS |
0.3008 KCS |
0.2703 KCS |
| 2021-10-24 |
0.3124 KCS |
10,058.9309 EOS |
0.3016 KCS |
0.3001 KCS |
0.3252 KCS |
0.3015 KCS |
| 2021-10-23 |
0.3150 KCS |
31,023.2171 EOS |
0.3138 KCS |
0.3034 KCS |
0.3219 KCS |
0.3038 KCS |
| 2021-10-22 |
0.3219 KCS |
42,895.4506 EOS |
0.3297 KCS |
0.3141 KCS |
0.3337 KCS |
0.3150 KCS |
| 2021-10-21 |
0.3329 KCS |
32,773.7264 EOS |
0.3217 KCS |
0.3025 KCS |
0.3410 KCS |
0.3289 KCS |
| 2021-10-20 |
0.3145 KCS |
6,303.3132 EOS |
0.3168 KCS |
0.3080 KCS |
0.3285 KCS |
0.3226 KCS |
| 2021-10-19 |
0.3240 KCS |
4,025.5881 EOS |
0.3437 KCS |
0.3140 KCS |
0.3446 KCS |
0.3206 KCS |
| 2021-10-18 |
0.3440 KCS |
4,066.8600 EOS |
0.3330 KCS |
0.3300 KCS |
0.3541 KCS |
0.3401 KCS |
| 2021-10-17 |
0.3427 KCS |
4,374.0372 EOS |
0.3551 KCS |
0.3338 KCS |
0.3554 KCS |
0.3338 KCS |
| 2021-10-16 |
0.3609 KCS |
5,091.3930 EOS |
0.3760 KCS |
0.3520 KCS |
0.3771 KCS |
0.3533 KCS |
| 2021-10-15 |
0.3769 KCS |
10,349.9687 EOS |
0.3893 KCS |
0.3690 KCS |
0.3926 KCS |
0.3790 KCS |
| 2021-10-14 |
0.3899 KCS |
5,925.2814 EOS |
0.3934 KCS |
0.3818 KCS |
0.3994 KCS |
0.3912 KCS |
| 2021-10-13 |
0.3925 KCS |
9,581.0763 EOS |
0.3982 KCS |
0.3874 KCS |
0.4032 KCS |
0.3907 KCS |
| 2021-10-12 |
0.3915 KCS |
6,980.3389 EOS |
0.3908 KCS |
0.3769 KCS |
0.4053 KCS |
0.4040 KCS |
| 2021-10-11 |
0.3941 KCS |
4,724.2246 EOS |
0.4040 KCS |
0.3839 KCS |
0.4062 KCS |
0.3932 KCS |
| 2021-10-10 |
0.4094 KCS |
3,325.9520 EOS |
0.4221 KCS |
0.3988 KCS |
0.4226 KCS |
0.4066 KCS |
| 2021-10-09 |
0.4145 KCS |
4,075.6158 EOS |
0.3998 KCS |
0.3979 KCS |
0.4300 KCS |
0.4212 KCS |
| 2021-10-08 |
0.4106 KCS |
3,928.3268 EOS |
0.4189 KCS |
0.3979 KCS |
0.4234 KCS |
0.3986 KCS |
| 2021-10-07 |
0.4158 KCS |
4,646.0900 EOS |
0.4178 KCS |
0.4085 KCS |
0.4228 KCS |
0.4192 KCS |
| 2021-10-06 |
0.4197 KCS |
6,621.2912 EOS |
0.4267 KCS |
0.4059 KCS |
0.4341 KCS |
0.4184 KCS |
| 2021-10-05 |
0.4316 KCS |
5,942.7314 EOS |
0.4286 KCS |
0.4177 KCS |
0.4468 KCS |
0.4259 KCS |
| 2021-10-04 |
0.4255 KCS |
6,061.9759 EOS |
0.4280 KCS |
0.4127 KCS |
0.4417 KCS |
0.4241 KCS |
| 2021-10-03 |
0.4272 KCS |
7,355.1914 EOS |
0.4004 KCS |
0.3960 KCS |
0.4461 KCS |
0.4303 KCS |
| 2021-10-02 |
0.3962 KCS |
5,867.5005 EOS |
0.3899 KCS |
0.3881 KCS |
0.4022 KCS |
0.3991 KCS |
| 2021-10-01 |
0.3926 KCS |
54,483.2374 EOS |
0.3912 KCS |
0.3857 KCS |
0.3994 KCS |
0.3865 KCS |