Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.3903 KCS |
20,476.6135 EOS |
0.3728 KCS |
0.3724 KCS |
0.4021 KCS |
0.3897 KCS |
| 2021-09-29 |
0.3769 KCS |
2,964.5903 EOS |
0.3785 KCS |
0.3726 KCS |
0.3810 KCS |
0.3757 KCS |
| 2021-09-28 |
0.3690 KCS |
8,686.8191 EOS |
0.3728 KCS |
0.3612 KCS |
0.3886 KCS |
0.3766 KCS |
| 2021-09-27 |
0.3746 KCS |
3,251.8152 EOS |
0.3719 KCS |
0.3678 KCS |
0.3800 KCS |
0.3742 KCS |
| 2021-09-26 |
0.3752 KCS |
4,756.3027 EOS |
0.3779 KCS |
0.3658 KCS |
0.3920 KCS |
0.3724 KCS |
| 2021-09-25 |
0.3798 KCS |
3,553.1309 EOS |
0.3761 KCS |
0.3739 KCS |
0.3854 KCS |
0.3791 KCS |
| 2021-09-24 |
0.3917 KCS |
9,868.2702 EOS |
0.3982 KCS |
0.3719 KCS |
0.4034 KCS |
0.3765 KCS |
| 2021-09-23 |
0.4050 KCS |
4,800.8612 EOS |
0.4121 KCS |
0.3962 KCS |
0.4148 KCS |
0.3998 KCS |
| 2021-09-22 |
0.4127 KCS |
8,161.5549 EOS |
0.4141 KCS |
0.4070 KCS |
0.4190 KCS |
0.4114 KCS |
| 2021-09-21 |
0.4146 KCS |
10,796.3416 EOS |
0.4298 KCS |
0.4062 KCS |
0.4304 KCS |
0.4112 KCS |
| 2021-09-20 |
0.4202 KCS |
21,673.9084 EOS |
0.4242 KCS |
0.4060 KCS |
0.4385 KCS |
0.4172 KCS |
| 2021-09-19 |
0.4392 KCS |
5,148.0424 EOS |
0.4633 KCS |
0.4226 KCS |
0.4665 KCS |
0.4250 KCS |
| 2021-09-18 |
0.4527 KCS |
4,477.4893 EOS |
0.4540 KCS |
0.4389 KCS |
0.4659 KCS |
0.4628 KCS |
| 2021-09-17 |
0.4489 KCS |
9,834.0509 EOS |
0.4204 KCS |
0.4153 KCS |
0.4743 KCS |
0.4555 KCS |
| 2021-09-16 |
0.4181 KCS |
5,522.8439 EOS |
0.4137 KCS |
0.4115 KCS |
0.4255 KCS |
0.4184 KCS |
| 2021-09-15 |
0.4049 KCS |
3,806.5783 EOS |
0.4019 KCS |
0.3968 KCS |
0.4158 KCS |
0.4120 KCS |
| 2021-09-14 |
0.4044 KCS |
5,363.9490 EOS |
0.4043 KCS |
0.3982 KCS |
0.4103 KCS |
0.4057 KCS |
| 2021-09-13 |
0.4123 KCS |
9,600.8885 EOS |
0.4179 KCS |
0.4043 KCS |
0.4262 KCS |
0.4060 KCS |
| 2021-09-12 |
0.4049 KCS |
6,183.6342 EOS |
0.3917 KCS |
0.3870 KCS |
0.4195 KCS |
0.4138 KCS |
| 2021-09-11 |
0.4117 KCS |
7,790.4306 EOS |
0.4103 KCS |
0.3872 KCS |
0.4199 KCS |
0.3920 KCS |
| 2021-09-10 |
0.4077 KCS |
11,134.2514 EOS |
0.4003 KCS |
0.3971 KCS |
0.4162 KCS |
0.4099 KCS |
| 2021-09-09 |
0.3992 KCS |
8,830.0734 EOS |
0.3937 KCS |
0.3887 KCS |
0.4057 KCS |
0.3992 KCS |
| 2021-09-08 |
0.3962 KCS |
28,582.2497 EOS |
0.3952 KCS |
0.3869 KCS |
0.4040 KCS |
0.3912 KCS |
| 2021-09-07 |
0.3997 KCS |
30,042.5343 EOS |
0.4213 KCS |
0.3725 KCS |
0.4244 KCS |
0.3919 KCS |
| 2021-09-06 |
0.4291 KCS |
19,175.2117 EOS |
0.4466 KCS |
0.4049 KCS |
0.4516 KCS |
0.4248 KCS |
| 2021-09-05 |
0.4224 KCS |
31,675.0783 EOS |
0.4150 KCS |
0.4063 KCS |
0.4496 KCS |
0.4490 KCS |
| 2021-09-04 |
0.4062 KCS |
9,144.5710 EOS |
0.4025 KCS |
0.3953 KCS |
0.4296 KCS |
0.4141 KCS |
| 2021-09-03 |
0.3882 KCS |
6,197.3284 EOS |
0.3792 KCS |
0.3753 KCS |
0.4046 KCS |
0.4010 KCS |
| 2021-09-02 |
0.3764 KCS |
6,900.8576 EOS |
0.3696 KCS |
0.3642 KCS |
0.3870 KCS |
0.3791 KCS |
| 2021-09-01 |
0.3762 KCS |
8,446.0651 EOS |
0.3780 KCS |
0.3627 KCS |
0.3826 KCS |
0.3724 KCS |
| 2021-08-31 |
0.3721 KCS |
8,378.1002 EOS |
0.3640 KCS |
0.3625 KCS |
0.3828 KCS |
0.3755 KCS |
| 2021-08-30 |
0.3675 KCS |
5,326.9435 EOS |
0.3778 KCS |
0.3488 KCS |
0.3794 KCS |
0.3628 KCS |
| 2021-08-29 |
0.3781 KCS |
6,137.5362 EOS |
0.3700 KCS |
0.3700 KCS |
0.3880 KCS |
0.3800 KCS |
| 2021-08-28 |
0.3759 KCS |
9,762.2182 EOS |
0.3802 KCS |
0.3572 KCS |
0.3847 KCS |
0.3657 KCS |
| 2021-08-27 |
0.3824 KCS |
12,890.7219 EOS |
0.3837 KCS |
0.3772 KCS |
0.3938 KCS |
0.3780 KCS |
| 2021-08-26 |
0.3873 KCS |
16,741.2511 EOS |
0.3789 KCS |
0.3692 KCS |
0.4153 KCS |
0.3845 KCS |
| 2021-08-25 |
0.3906 KCS |
8,206.0893 EOS |
0.3997 KCS |
0.3723 KCS |
0.4019 KCS |
0.3809 KCS |
| 2021-08-24 |
0.4001 KCS |
13,327.7860 EOS |
0.4065 KCS |
0.3837 KCS |
0.4215 KCS |
0.4008 KCS |
| 2021-08-23 |
0.4144 KCS |
11,699.5658 EOS |
0.4409 KCS |
0.3930 KCS |
0.4480 KCS |
0.4070 KCS |
| 2021-08-22 |
0.4405 KCS |
4,279.8164 EOS |
0.4531 KCS |
0.4269 KCS |
0.4568 KCS |
0.4389 KCS |
| 2021-08-21 |
0.4488 KCS |
6,796.2851 EOS |
0.4422 KCS |
0.4398 KCS |
0.4602 KCS |
0.4523 KCS |
| 2021-08-20 |
0.4522 KCS |
5,134.8191 EOS |
0.4718 KCS |
0.4339 KCS |
0.4730 KCS |
0.4348 KCS |
| 2021-08-19 |
0.4646 KCS |
6,899.6479 EOS |
0.4677 KCS |
0.4511 KCS |
0.4775 KCS |
0.4699 KCS |
| 2021-08-18 |
0.4653 KCS |
8,266.7340 EOS |
0.4756 KCS |
0.4497 KCS |
0.4798 KCS |
0.4714 KCS |
| 2021-08-17 |
0.4808 KCS |
11,486.2999 EOS |
0.4919 KCS |
0.4715 KCS |
0.4964 KCS |
0.4812 KCS |
| 2021-08-16 |
0.4879 KCS |
29,942.9448 EOS |
0.4891 KCS |
0.4740 KCS |
0.5065 KCS |
0.4934 KCS |
| 2021-08-15 |
0.4678 KCS |
6,941.3558 EOS |
0.4714 KCS |
0.4564 KCS |
0.4877 KCS |
0.4818 KCS |
| 2021-08-14 |
0.4512 KCS |
23,457.2252 EOS |
0.4348 KCS |
0.4327 KCS |
0.4751 KCS |
0.4734 KCS |
| 2021-08-13 |
0.4226 KCS |
12,009.5364 EOS |
0.4172 KCS |
0.4133 KCS |
0.4341 KCS |
0.4330 KCS |
| 2021-08-12 |
0.4249 KCS |
19,925.0758 EOS |
0.4124 KCS |
0.4113 KCS |
0.4388 KCS |
0.4153 KCS |