Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.4109 KCS |
9,461.5183 EOS |
0.4062 KCS |
0.3992 KCS |
0.4198 KCS |
0.4124 KCS |
| 2021-08-10 |
0.4204 KCS |
7,579.8084 EOS |
0.4226 KCS |
0.4108 KCS |
0.4389 KCS |
0.4140 KCS |
| 2021-08-09 |
0.4196 KCS |
8,687.8777 EOS |
0.4155 KCS |
0.4087 KCS |
0.4272 KCS |
0.4244 KCS |
| 2021-08-08 |
0.4147 KCS |
7,335.3759 EOS |
0.4199 KCS |
0.4079 KCS |
0.4262 KCS |
0.4134 KCS |
| 2021-08-07 |
0.4205 KCS |
7,805.0264 EOS |
0.4140 KCS |
0.4121 KCS |
0.4282 KCS |
0.4212 KCS |
| 2021-08-06 |
0.4065 KCS |
5,736.6117 EOS |
0.4080 KCS |
0.3984 KCS |
0.4179 KCS |
0.4130 KCS |
| 2021-08-05 |
0.3980 KCS |
5,849.6557 EOS |
0.3946 KCS |
0.3898 KCS |
0.4100 KCS |
0.4100 KCS |
| 2021-08-04 |
0.3803 KCS |
30,795.0722 EOS |
0.3829 KCS |
0.3505 KCS |
0.4068 KCS |
0.3973 KCS |
| 2021-08-03 |
0.4022 KCS |
13,390.1192 EOS |
0.4057 KCS |
0.3875 KCS |
0.4111 KCS |
0.3885 KCS |
| 2021-08-02 |
0.4066 KCS |
15,769.8913 EOS |
0.3925 KCS |
0.3918 KCS |
0.4144 KCS |
0.4103 KCS |
| 2021-08-01 |
0.4044 KCS |
5,506.4680 EOS |
0.3970 KCS |
0.3963 KCS |
0.4114 KCS |
0.4025 KCS |
| 2021-07-31 |
0.4021 KCS |
9,282.6356 EOS |
0.4027 KCS |
0.3890 KCS |
0.4171 KCS |
0.3995 KCS |
| 2021-07-30 |
0.3925 KCS |
13,518.7301 EOS |
0.4105 KCS |
0.3627 KCS |
0.4131 KCS |
0.4002 KCS |
| 2021-07-29 |
0.4108 KCS |
3,903.2049 EOS |
0.4114 KCS |
0.4049 KCS |
0.4186 KCS |
0.4075 KCS |
| 2021-07-28 |
0.4054 KCS |
9,372.2336 EOS |
0.3929 KCS |
0.3866 KCS |
0.4190 KCS |
0.4091 KCS |
| 2021-07-27 |
0.3899 KCS |
6,225.3699 EOS |
0.3837 KCS |
0.3777 KCS |
0.3982 KCS |
0.3894 KCS |
| 2021-07-26 |
0.3857 KCS |
10,813.3858 EOS |
0.3780 KCS |
0.3769 KCS |
0.3948 KCS |
0.3867 KCS |
| 2021-07-25 |
0.3807 KCS |
7,511.8802 EOS |
0.3701 KCS |
0.3687 KCS |
0.3895 KCS |
0.3837 KCS |
| 2021-07-24 |
0.3787 KCS |
10,113.6408 EOS |
0.3726 KCS |
0.3615 KCS |
0.3910 KCS |
0.3723 KCS |
| 2021-07-23 |
0.3726 KCS |
4,584.7387 EOS |
0.3678 KCS |
0.3633 KCS |
0.3848 KCS |
0.3769 KCS |
| 2021-07-22 |
0.3666 KCS |
12,981.2619 EOS |
0.3677 KCS |
0.3589 KCS |
0.4012 KCS |
0.3664 KCS |
| 2021-07-21 |
0.3699 KCS |
22,248.6849 EOS |
0.3890 KCS |
0.3524 KCS |
0.3956 KCS |
0.3692 KCS |
| 2021-07-20 |
0.3751 KCS |
21,475.3631 EOS |
0.3693 KCS |
0.3632 KCS |
0.3953 KCS |
0.3877 KCS |
| 2021-07-19 |
0.3687 KCS |
19,530.2600 EOS |
0.3454 KCS |
0.3450 KCS |
0.3826 KCS |
0.3714 KCS |
| 2021-07-18 |
0.3528 KCS |
9,406.3528 EOS |
0.3577 KCS |
0.3450 KCS |
0.3596 KCS |
0.3489 KCS |
| 2021-07-17 |
0.3721 KCS |
14,497.0978 EOS |
0.3761 KCS |
0.3599 KCS |
0.3917 KCS |
0.3709 KCS |
| 2021-07-16 |
0.3609 KCS |
21,370.0737 EOS |
0.3374 KCS |
0.3341 KCS |
0.3881 KCS |
0.3774 KCS |
| 2021-07-15 |
0.3378 KCS |
12,361.8316 EOS |
0.3208 KCS |
0.3191 KCS |
0.3467 KCS |
0.3410 KCS |
| 2021-07-14 |
0.3283 KCS |
13,610.2604 EOS |
0.3459 KCS |
0.3147 KCS |
0.3499 KCS |
0.3208 KCS |
| 2021-07-13 |
0.3273 KCS |
32,503.4620 EOS |
0.3300 KCS |
0.3151 KCS |
0.3450 KCS |
0.3396 KCS |
| 2021-07-12 |
0.3267 KCS |
20,024.7885 EOS |
0.2937 KCS |
0.2926 KCS |
0.3531 KCS |
0.3326 KCS |
| 2021-07-11 |
0.2976 KCS |
9,598.1652 EOS |
0.3105 KCS |
0.2852 KCS |
0.3149 KCS |
0.2937 KCS |
| 2021-07-10 |
0.3149 KCS |
10,156.1210 EOS |
0.3319 KCS |
0.2986 KCS |
0.3446 KCS |
0.3074 KCS |
| 2021-07-09 |
0.3004 KCS |
25,051.5725 EOS |
0.2843 KCS |
0.2786 KCS |
0.3343 KCS |
0.3228 KCS |
| 2021-07-08 |
0.3131 KCS |
42,616.2930 EOS |
0.2917 KCS |
0.2817 KCS |
0.3432 KCS |
0.2839 KCS |
| 2021-07-07 |
0.2837 KCS |
74,998.5283 EOS |
0.2726 KCS |
0.2659 KCS |
0.3125 KCS |
0.2872 KCS |
| 2021-07-06 |
0.3429 KCS |
90,557.1392 EOS |
0.4094 KCS |
0.2786 KCS |
0.4135 KCS |
0.2786 KCS |
| 2021-07-05 |
0.4665 KCS |
23,145.1944 EOS |
0.5228 KCS |
0.4070 KCS |
0.5353 KCS |
0.4245 KCS |
| 2021-07-04 |
0.5432 KCS |
4,254.5168 EOS |
0.5514 KCS |
0.5314 KCS |
0.5533 KCS |
0.5315 KCS |
| 2021-07-03 |
0.5436 KCS |
2,221.9845 EOS |
0.5452 KCS |
0.5359 KCS |
0.5484 KCS |
0.5484 KCS |
| 2021-07-02 |
0.5435 KCS |
4,871.9397 EOS |
0.5548 KCS |
0.5353 KCS |
0.5596 KCS |
0.5481 KCS |
| 2021-07-01 |
0.5559 KCS |
7,583.0713 EOS |
0.5582 KCS |
0.5452 KCS |
0.5687 KCS |
0.5608 KCS |
| 2021-06-30 |
0.5580 KCS |
8,990.5569 EOS |
0.5604 KCS |
0.5423 KCS |
0.5815 KCS |
0.5538 KCS |
| 2021-06-29 |
0.5504 KCS |
11,100.1778 EOS |
0.5328 KCS |
0.5291 KCS |
0.5718 KCS |
0.5565 KCS |
| 2021-06-28 |
0.5191 KCS |
9,332.9346 EOS |
0.5219 KCS |
0.5010 KCS |
0.5373 KCS |
0.5328 KCS |
| 2021-06-27 |
0.5196 KCS |
5,555.3356 EOS |
0.5292 KCS |
0.5043 KCS |
0.5321 KCS |
0.5232 KCS |
| 2021-06-26 |
0.5314 KCS |
7,612.7950 EOS |
0.5408 KCS |
0.5143 KCS |
0.5495 KCS |
0.5304 KCS |
| 2021-06-25 |
0.5516 KCS |
12,338.8529 EOS |
0.5620 KCS |
0.5365 KCS |
0.5705 KCS |
0.5405 KCS |
| 2021-06-24 |
0.5577 KCS |
14,315.5643 EOS |
0.5421 KCS |
0.5389 KCS |
0.5723 KCS |
0.5554 KCS |
| 2021-06-23 |
0.5392 KCS |
22,445.8050 EOS |
0.5430 KCS |
0.5262 KCS |
0.5615 KCS |
0.5429 KCS |