Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
0.8366 KCS |
13,712.3324 EOS |
0.8234 KCS |
0.8094 KCS |
0.8616 KCS |
0.8354 KCS |
| 2021-03-13 |
0.8270 KCS |
13,728.9709 EOS |
0.8142 KCS |
0.7810 KCS |
0.8630 KCS |
0.8173 KCS |
| 2021-03-12 |
0.8163 KCS |
23,255.7800 EOS |
0.8037 KCS |
0.7887 KCS |
0.8535 KCS |
0.8026 KCS |
| 2021-03-11 |
0.8047 KCS |
18,542.1042 EOS |
0.8149 KCS |
0.7897 KCS |
0.8365 KCS |
0.7989 KCS |
| 2021-03-10 |
0.8028 KCS |
23,375.3109 EOS |
0.7920 KCS |
0.7720 KCS |
0.8513 KCS |
0.8121 KCS |
| 2021-03-09 |
0.8165 KCS |
10,712.0204 EOS |
0.8479 KCS |
0.7749 KCS |
0.8604 KCS |
0.7902 KCS |
| 2021-03-08 |
0.8401 KCS |
11,850.8307 EOS |
0.8190 KCS |
0.8085 KCS |
0.8924 KCS |
0.8420 KCS |
| 2021-03-07 |
0.8271 KCS |
8,303.1296 EOS |
0.8668 KCS |
0.7864 KCS |
0.8765 KCS |
0.8350 KCS |
| 2021-03-06 |
0.8527 KCS |
6,299.9427 EOS |
0.8540 KCS |
0.8356 KCS |
0.8726 KCS |
0.8726 KCS |
| 2021-03-05 |
0.8591 KCS |
24,625.1114 EOS |
0.8269 KCS |
0.8254 KCS |
0.8878 KCS |
0.8401 KCS |
| 2021-03-04 |
0.8204 KCS |
29,736.5527 EOS |
0.7911 KCS |
0.7871 KCS |
0.8499 KCS |
0.8308 KCS |
| 2021-03-03 |
0.8184 KCS |
30,897.1304 EOS |
0.8017 KCS |
0.7864 KCS |
0.8472 KCS |
0.8051 KCS |
| 2021-03-02 |
0.7800 KCS |
43,205.1103 EOS |
0.7414 KCS |
0.7353 KCS |
0.8365 KCS |
0.8135 KCS |
| 2021-03-01 |
0.7703 KCS |
56,840.2717 EOS |
0.8425 KCS |
0.7050 KCS |
0.8476 KCS |
0.7665 KCS |
| 2021-02-28 |
0.8312 KCS |
51,930.1162 EOS |
0.7714 KCS |
0.7487 KCS |
0.9544 KCS |
0.8527 KCS |
| 2021-02-27 |
0.7681 KCS |
22,603.3798 EOS |
0.7523 KCS |
0.7343 KCS |
0.7985 KCS |
0.7891 KCS |
| 2021-02-26 |
0.7518 KCS |
33,521.2119 EOS |
0.7698 KCS |
0.7183 KCS |
0.7765 KCS |
0.7561 KCS |
| 2021-02-25 |
0.7326 KCS |
30,926.3636 EOS |
0.7200 KCS |
0.7051 KCS |
0.7720 KCS |
0.7698 KCS |
| 2021-02-24 |
0.7422 KCS |
29,214.2157 EOS |
0.7649 KCS |
0.6940 KCS |
0.7740 KCS |
0.7206 KCS |