Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.4365 KCS |
16,405.9272 EOS |
0.4405 KCS |
0.4261 KCS |
0.4485 KCS |
0.4343 KCS |
| 2021-05-02 |
0.4385 KCS |
20,767.7460 EOS |
0.4379 KCS |
0.4266 KCS |
0.4492 KCS |
0.4380 KCS |
| 2021-05-01 |
0.4281 KCS |
23,067.6368 EOS |
0.4445 KCS |
0.4103 KCS |
0.4504 KCS |
0.4359 KCS |
| 2021-04-30 |
0.4300 KCS |
49,130.6505 EOS |
0.4364 KCS |
0.3947 KCS |
0.4639 KCS |
0.4445 KCS |
| 2021-04-29 |
0.4464 KCS |
13,963.4238 EOS |
0.4596 KCS |
0.4326 KCS |
0.4617 KCS |
0.4357 KCS |
| 2021-04-28 |
0.4525 KCS |
41,677.7772 EOS |
0.4510 KCS |
0.4408 KCS |
0.4695 KCS |
0.4600 KCS |
| 2021-04-27 |
0.4451 KCS |
93,268.1519 EOS |
0.4441 KCS |
0.3990 KCS |
0.4738 KCS |
0.4496 KCS |
| 2021-04-26 |
0.4405 KCS |
49,031.2022 EOS |
0.4792 KCS |
0.3815 KCS |
0.4869 KCS |
0.4441 KCS |
| 2021-04-25 |
0.4751 KCS |
27,175.1269 EOS |
0.4718 KCS |
0.4523 KCS |
0.5203 KCS |
0.4792 KCS |
| 2021-04-24 |
0.4826 KCS |
13,560.9566 EOS |
0.4935 KCS |
0.4680 KCS |
0.5071 KCS |
0.4715 KCS |
| 2021-04-23 |
0.4816 KCS |
63,114.1755 EOS |
0.4928 KCS |
0.4428 KCS |
0.5292 KCS |
0.4935 KCS |
| 2021-04-22 |
0.5009 KCS |
15,727.7009 EOS |
0.5065 KCS |
0.4776 KCS |
0.5225 KCS |
0.4850 KCS |
| 2021-04-21 |
0.4889 KCS |
38,836.4783 EOS |
0.5049 KCS |
0.4685 KCS |
0.5117 KCS |
0.5111 KCS |
| 2021-04-20 |
0.5257 KCS |
67,361.5929 EOS |
0.5431 KCS |
0.4763 KCS |
0.5715 KCS |
0.5187 KCS |
| 2021-04-19 |
0.5274 KCS |
58,286.3197 EOS |
0.5187 KCS |
0.4831 KCS |
0.5675 KCS |
0.5469 KCS |
| 2021-04-18 |
0.6076 KCS |
90,876.1930 EOS |
0.6180 KCS |
0.5283 KCS |
0.6739 KCS |
0.5461 KCS |
| 2021-04-17 |
0.6230 KCS |
47,216.7513 EOS |
0.6053 KCS |
0.5839 KCS |
0.6803 KCS |
0.6162 KCS |
| 2021-04-16 |
0.5721 KCS |
98,941.1564 EOS |
0.5010 KCS |
0.4994 KCS |
0.6584 KCS |
0.6114 KCS |
| 2021-04-15 |
0.4646 KCS |
51,328.7817 EOS |
0.4589 KCS |
0.4444 KCS |
0.4975 KCS |
0.4875 KCS |
| 2021-04-14 |
0.4512 KCS |
80,421.1016 EOS |
0.4585 KCS |
0.4215 KCS |
0.4913 KCS |
0.4625 KCS |
| 2021-04-13 |
0.4125 KCS |
75,094.1062 EOS |
0.3496 KCS |
0.3391 KCS |
0.4950 KCS |
0.4537 KCS |
| 2021-04-12 |
0.3537 KCS |
97,399.8399 EOS |
0.3601 KCS |
0.3400 KCS |
0.3770 KCS |
0.3549 KCS |
| 2021-04-11 |
0.4016 KCS |
74,985.1819 EOS |
0.3741 KCS |
0.3517 KCS |
0.4512 KCS |
0.3636 KCS |
| 2021-04-10 |
0.3521 KCS |
101,134.2746 EOS |
0.3641 KCS |
0.3090 KCS |
0.3974 KCS |
0.3640 KCS |
| 2021-04-09 |
0.4012 KCS |
80,093.2741 EOS |
0.4682 KCS |
0.3289 KCS |
0.5118 KCS |
0.3834 KCS |
| 2021-04-08 |
0.5302 KCS |
44,795.9967 EOS |
0.5641 KCS |
0.4610 KCS |
0.6293 KCS |
0.4650 KCS |
| 2021-04-07 |
0.5736 KCS |
71,627.4796 EOS |
0.5980 KCS |
0.4609 KCS |
0.7005 KCS |
0.5366 KCS |
| 2021-04-06 |
0.6990 KCS |
35,809.4640 EOS |
0.7106 KCS |
0.5649 KCS |
0.7843 KCS |
0.6045 KCS |
| 2021-04-05 |
0.7847 KCS |
97,434.8384 EOS |
0.8428 KCS |
0.6755 KCS |
0.8864 KCS |
0.7517 KCS |
| 2021-04-04 |
0.8506 KCS |
63,169.8169 EOS |
0.8395 KCS |
0.8158 KCS |
0.8882 KCS |
0.8258 KCS |
| 2021-04-03 |
0.8400 KCS |
97,688.8135 EOS |
0.8685 KCS |
0.7685 KCS |
0.9568 KCS |
0.8251 KCS |
| 2021-04-02 |
0.8467 KCS |
100,533.1059 EOS |
0.8666 KCS |
0.7906 KCS |
0.9127 KCS |
0.8710 KCS |
| 2021-04-01 |
0.8698 KCS |
70,906.8024 EOS |
0.9161 KCS |
0.8006 KCS |
1.0657 KCS |
0.8515 KCS |
| 2021-03-31 |
0.8612 KCS |
16,685.5903 EOS |
0.8367 KCS |
0.8037 KCS |
0.9332 KCS |
0.8966 KCS |
| 2021-03-30 |
0.8313 KCS |
11,588.9959 EOS |
0.8362 KCS |
0.8147 KCS |
0.8477 KCS |
0.8400 KCS |
| 2021-03-29 |
0.8347 KCS |
23,540.6481 EOS |
0.8352 KCS |
0.8205 KCS |
0.8614 KCS |
0.8294 KCS |
| 2021-03-28 |
0.8400 KCS |
9,425.9933 EOS |
0.8386 KCS |
0.8251 KCS |
0.8593 KCS |
0.8349 KCS |
| 2021-03-27 |
0.8363 KCS |
19,494.2672 EOS |
0.8400 KCS |
0.8240 KCS |
0.8568 KCS |
0.8334 KCS |
| 2021-03-26 |
0.8465 KCS |
14,649.3341 EOS |
0.8388 KCS |
0.8009 KCS |
0.8966 KCS |
0.8394 KCS |
| 2021-03-25 |
0.8330 KCS |
29,489.7035 EOS |
0.8102 KCS |
0.8030 KCS |
0.8733 KCS |
0.8209 KCS |
| 2021-03-24 |
0.8418 KCS |
6,028.9035 EOS |
0.8385 KCS |
0.8150 KCS |
0.8671 KCS |
0.8474 KCS |
| 2021-03-23 |
0.8415 KCS |
8,598.4418 EOS |
0.8292 KCS |
0.8227 KCS |
0.8609 KCS |
0.8463 KCS |
| 2021-03-22 |
0.8285 KCS |
23,885.1376 EOS |
0.8295 KCS |
0.8000 KCS |
0.8600 KCS |
0.8354 KCS |
| 2021-03-21 |
0.8496 KCS |
31,292.3820 EOS |
0.8785 KCS |
0.8181 KCS |
0.8990 KCS |
0.8196 KCS |
| 2021-03-20 |
0.8472 KCS |
26,318.9496 EOS |
0.8357 KCS |
0.8206 KCS |
0.8980 KCS |
0.8958 KCS |
| 2021-03-19 |
0.8570 KCS |
12,790.7556 EOS |
0.8758 KCS |
0.8253 KCS |
0.8841 KCS |
0.8338 KCS |
| 2021-03-18 |
0.8667 KCS |
9,320.5696 EOS |
0.8533 KCS |
0.8229 KCS |
0.8965 KCS |
0.8734 KCS |
| 2021-03-17 |
0.8627 KCS |
5,385.1994 EOS |
0.8757 KCS |
0.8450 KCS |
0.8787 KCS |
0.8510 KCS |
| 2021-03-16 |
0.8619 KCS |
11,387.5755 EOS |
0.8283 KCS |
0.8255 KCS |
0.8931 KCS |
0.8723 KCS |
| 2021-03-15 |
0.8179 KCS |
11,005.4519 EOS |
0.8214 KCS |
0.8000 KCS |
0.8303 KCS |
0.8234 KCS |