Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
0.7050 KCS |
14,543.9869 EOS |
0.6866 KCS |
0.6646 KCS |
0.7448 KCS |
0.6893 KCS |
| 2021-06-03 |
0.7039 KCS |
13,433.5625 EOS |
0.7706 KCS |
0.6565 KCS |
0.7775 KCS |
0.6945 KCS |
| 2021-06-02 |
0.8137 KCS |
10,531.0859 EOS |
0.8509 KCS |
0.7806 KCS |
0.8546 KCS |
0.7806 KCS |
| 2021-06-01 |
0.8540 KCS |
9,286.6901 EOS |
0.8771 KCS |
0.8130 KCS |
0.8945 KCS |
0.8508 KCS |
| 2021-05-31 |
0.8724 KCS |
10,415.1813 EOS |
0.8777 KCS |
0.8499 KCS |
0.8986 KCS |
0.8632 KCS |
| 2021-05-30 |
0.9058 KCS |
19,408.5770 EOS |
0.9258 KCS |
0.8719 KCS |
0.9358 KCS |
0.8778 KCS |
| 2021-05-29 |
0.9432 KCS |
19,835.1592 EOS |
0.9096 KCS |
0.9086 KCS |
0.9757 KCS |
0.9274 KCS |
| 2021-05-28 |
0.8991 KCS |
26,797.6589 EOS |
0.9170 KCS |
0.8598 KCS |
0.9323 KCS |
0.9110 KCS |
| 2021-05-27 |
0.9169 KCS |
36,499.5662 EOS |
0.8600 KCS |
0.8581 KCS |
0.9954 KCS |
0.9144 KCS |
| 2021-05-26 |
0.8469 KCS |
21,707.0730 EOS |
0.8216 KCS |
0.8026 KCS |
0.8838 KCS |
0.8568 KCS |
| 2021-05-25 |
0.7997 KCS |
33,863.4869 EOS |
0.7849 KCS |
0.7751 KCS |
0.8239 KCS |
0.8152 KCS |
| 2021-05-24 |
0.7436 KCS |
38,345.1975 EOS |
0.7278 KCS |
0.6927 KCS |
0.7920 KCS |
0.7782 KCS |
| 2021-05-23 |
0.7666 KCS |
55,094.0446 EOS |
0.7363 KCS |
0.6840 KCS |
0.8430 KCS |
0.7275 KCS |
| 2021-05-22 |
0.7936 KCS |
32,672.3439 EOS |
0.7869 KCS |
0.7562 KCS |
0.8170 KCS |
0.7605 KCS |
| 2021-05-21 |
0.7979 KCS |
63,142.2301 EOS |
0.8243 KCS |
0.7539 KCS |
0.8425 KCS |
0.7918 KCS |
| 2021-05-20 |
0.8501 KCS |
65,168.4397 EOS |
0.8895 KCS |
0.7558 KCS |
0.9416 KCS |
0.8116 KCS |
| 2021-05-19 |
0.9223 KCS |
140,174.7552 EOS |
0.8858 KCS |
0.8285 KCS |
1.0711 KCS |
0.8991 KCS |
| 2021-05-18 |
0.8907 KCS |
24,700.5415 EOS |
0.8929 KCS |
0.8695 KCS |
0.9178 KCS |
0.8892 KCS |
| 2021-05-17 |
0.8856 KCS |
43,414.5147 EOS |
0.9050 KCS |
0.8360 KCS |
0.9187 KCS |
0.8913 KCS |
| 2021-05-16 |
0.9138 KCS |
27,362.7110 EOS |
0.9087 KCS |
0.8836 KCS |
0.9453 KCS |
0.9175 KCS |
| 2021-05-15 |
0.9393 KCS |
30,888.3818 EOS |
0.9370 KCS |
0.8918 KCS |
1.0213 KCS |
0.9213 KCS |
| 2021-05-14 |
0.9350 KCS |
37,630.9710 EOS |
0.9413 KCS |
0.9085 KCS |
1.0120 KCS |
0.9358 KCS |
| 2021-05-13 |
0.9203 KCS |
48,843.4765 EOS |
0.9414 KCS |
0.8752 KCS |
0.9858 KCS |
0.9120 KCS |
| 2021-05-12 |
0.9856 KCS |
39,331.6110 EOS |
1.0997 KCS |
0.8749 KCS |
1.1241 KCS |
0.9348 KCS |
| 2021-05-11 |
0.8902 KCS |
82,307.7344 EOS |
0.7808 KCS |
0.7221 KCS |
1.1246 KCS |
1.0393 KCS |
| 2021-05-10 |
0.7970 KCS |
65,693.9414 EOS |
0.7922 KCS |
0.7169 KCS |
0.8530 KCS |
0.7818 KCS |
| 2021-05-09 |
0.7761 KCS |
51,081.6644 EOS |
0.8153 KCS |
0.7108 KCS |
0.8665 KCS |
0.7895 KCS |
| 2021-05-08 |
0.7940 KCS |
77,052.8828 EOS |
0.8028 KCS |
0.7465 KCS |
0.8441 KCS |
0.8149 KCS |
| 2021-05-07 |
0.8182 KCS |
93,993.3214 EOS |
0.8156 KCS |
0.7421 KCS |
0.9368 KCS |
0.8028 KCS |
| 2021-05-06 |
0.7454 KCS |
115,233.6161 EOS |
0.5942 KCS |
0.5926 KCS |
0.9062 KCS |
0.8152 KCS |
| 2021-05-05 |
0.5341 KCS |
45,193.3820 EOS |
0.4611 KCS |
0.4544 KCS |
0.6053 KCS |
0.5943 KCS |
| 2021-05-04 |
0.4554 KCS |
38,868.9326 EOS |
0.4351 KCS |
0.4172 KCS |
0.4827 KCS |
0.4614 KCS |
| 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 |