Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-23 |
0.7849 KCS |
53,895.0809 EOS |
0.7859 KCS |
0.7001 KCS |
0.8886 KCS |
0.7601 KCS |
| 2021-02-22 |
0.8340 KCS |
120,578.9340 EOS |
0.7661 KCS |
0.7223 KCS |
1.0302 KCS |
0.7850 KCS |
| 2021-02-21 |
0.9514 KCS |
76,484.6661 EOS |
1.1074 KCS |
0.7167 KCS |
1.1802 KCS |
0.7685 KCS |
| 2021-02-20 |
1.2287 KCS |
98,684.5598 EOS |
1.3710 KCS |
1.0450 KCS |
1.5593 KCS |
1.1059 KCS |
| 2021-02-19 |
1.5104 KCS |
67,855.5301 EOS |
1.8109 KCS |
1.3285 KCS |
1.8215 KCS |
1.3801 KCS |
| 2021-02-18 |
1.8448 KCS |
27,102.2060 EOS |
1.9467 KCS |
1.7087 KCS |
2.0299 KCS |
1.8033 KCS |
| 2021-02-17 |
2.0191 KCS |
36,940.0202 EOS |
2.1005 KCS |
1.8350 KCS |
2.1523 KCS |
1.9428 KCS |
| 2021-02-16 |
2.0992 KCS |
25,172.7401 EOS |
2.0320 KCS |
2.0189 KCS |
2.1840 KCS |
2.0962 KCS |
| 2021-02-15 |
2.0349 KCS |
39,809.6317 EOS |
2.0337 KCS |
1.9257 KCS |
2.1233 KCS |
2.0299 KCS |
| 2021-02-14 |
2.0934 KCS |
44,025.0116 EOS |
2.0507 KCS |
1.9250 KCS |
2.1947 KCS |
2.0285 KCS |
| 2021-02-13 |
1.8145 KCS |
36,915.8670 EOS |
1.8485 KCS |
1.6920 KCS |
2.0510 KCS |
2.0397 KCS |
| 2021-02-12 |
1.8349 KCS |
38,069.7190 EOS |
1.8443 KCS |
1.7531 KCS |
1.9387 KCS |
1.8432 KCS |
| 2021-02-11 |
1.7026 KCS |
49,376.6052 EOS |
1.5170 KCS |
1.5130 KCS |
1.9141 KCS |
1.8547 KCS |
| 2021-02-10 |
1.5712 KCS |
96,940.1293 EOS |
2.0344 KCS |
1.2523 KCS |
2.0978 KCS |
1.5168 KCS |
| 2021-02-09 |
2.0152 KCS |
9,986.7924 EOS |
1.9892 KCS |
1.8374 KCS |
2.1847 KCS |
2.0239 KCS |
| 2021-02-08 |
2.0118 KCS |
11,479.0717 EOS |
2.0344 KCS |
1.9298 KCS |
2.1191 KCS |
1.9790 KCS |
| 2021-02-07 |
1.9662 KCS |
22,297.0251 EOS |
1.9503 KCS |
1.7405 KCS |
2.2952 KCS |
2.0217 KCS |
| 2021-02-06 |
1.9551 KCS |
40,958.9107 EOS |
2.3539 KCS |
1.7196 KCS |
2.3565 KCS |
1.9399 KCS |
| 2021-02-05 |
2.2997 KCS |
16,618.4323 EOS |
2.3043 KCS |
2.2100 KCS |
2.4279 KCS |
2.3539 KCS |
| 2021-02-04 |
2.3753 KCS |
16,993.2756 EOS |
2.3987 KCS |
2.1562 KCS |
2.5000 KCS |
2.3043 KCS |
| 2021-02-03 |
2.4765 KCS |
9,512.2837 EOS |
2.4873 KCS |
2.3904 KCS |
2.5409 KCS |
2.3904 KCS |
| 2021-02-02 |
2.5089 KCS |
16,638.0108 EOS |
2.5566 KCS |
2.2703 KCS |
2.5605 KCS |
2.4719 KCS |
| 2021-02-01 |
2.5684 KCS |
17,863.4708 EOS |
2.4963 KCS |
2.4228 KCS |
2.7270 KCS |
2.5651 KCS |
| 2021-01-31 |
2.4897 KCS |
9,612.0294 EOS |
2.4315 KCS |
2.3840 KCS |
2.6195 KCS |
2.4831 KCS |
| 2021-01-30 |
2.3995 KCS |
12,436.2037 EOS |
2.3375 KCS |
2.3129 KCS |
2.6061 KCS |
2.4449 KCS |
| 2021-01-29 |
2.3558 KCS |
8,895.9022 EOS |
2.2997 KCS |
2.2698 KCS |
2.4718 KCS |
2.3428 KCS |
| 2021-01-28 |
2.2727 KCS |
9,808.1946 EOS |
2.2053 KCS |
2.1768 KCS |
2.3904 KCS |
2.3038 KCS |
| 2021-01-27 |
2.2480 KCS |
6,480.9487 EOS |
2.2530 KCS |
2.2003 KCS |
2.2767 KCS |
2.2049 KCS |
| 2021-01-26 |
2.2792 KCS |
16,449.5015 EOS |
2.2300 KCS |
2.1802 KCS |
2.5389 KCS |
2.2577 KCS |
| 2021-01-25 |
2.2501 KCS |
15,701.4585 EOS |
2.3561 KCS |
2.1908 KCS |
2.3608 KCS |
2.2455 KCS |
| 2021-01-24 |
2.3393 KCS |
10,010.8480 EOS |
2.3068 KCS |
2.2755 KCS |
2.4267 KCS |
2.3439 KCS |
| 2021-01-23 |
2.4755 KCS |
6,592.6937 EOS |
2.4145 KCS |
2.2708 KCS |
2.5984 KCS |
2.3055 KCS |
| 2021-01-22 |
2.4222 KCS |
8,873.7196 EOS |
2.4314 KCS |
2.2200 KCS |
2.4775 KCS |
2.4180 KCS |
| 2021-01-21 |
2.4581 KCS |
9,264.7220 EOS |
2.4008 KCS |
2.3673 KCS |
2.5333 KCS |
2.4180 KCS |
| 2021-01-20 |
2.3843 KCS |
4,376.5383 EOS |
2.3240 KCS |
2.3147 KCS |
2.4300 KCS |
2.4046 KCS |
| 2021-01-19 |
2.4419 KCS |
5,514.7371 EOS |
2.4315 KCS |
2.3373 KCS |
2.5068 KCS |
2.3373 KCS |
| 2021-01-18 |
2.3769 KCS |
8,319.1530 EOS |
2.3944 KCS |
2.2129 KCS |
2.4380 KCS |
2.4230 KCS |
| 2021-01-17 |
2.3693 KCS |
4,248.5302 EOS |
2.3509 KCS |
2.3048 KCS |
2.4179 KCS |
2.3893 KCS |
| 2021-01-16 |
2.3871 KCS |
7,445.5820 EOS |
2.4150 KCS |
2.3290 KCS |
2.4334 KCS |
2.3520 KCS |
| 2021-01-15 |
2.3814 KCS |
11,875.4221 EOS |
2.4049 KCS |
2.2569 KCS |
2.5333 KCS |
2.4113 KCS |
| 2021-01-14 |
2.3435 KCS |
8,197.4603 EOS |
2.3473 KCS |
2.2849 KCS |
2.4315 KCS |
2.4046 KCS |
| 2021-01-13 |
2.3429 KCS |
9,748.2505 EOS |
2.2883 KCS |
2.2476 KCS |
2.4180 KCS |
2.3385 KCS |
| 2021-01-12 |
2.2887 KCS |
8,956.7559 EOS |
2.4718 KCS |
2.2129 KCS |
2.4774 KCS |
2.2837 KCS |
| 2021-01-11 |
2.5438 KCS |
11,558.8812 EOS |
2.6329 KCS |
2.3903 KCS |
2.7522 KCS |
2.4696 KCS |
| 2021-01-10 |
2.8577 KCS |
25,591.2209 EOS |
2.9413 KCS |
2.5685 KCS |
3.2935 KCS |
2.6239 KCS |
| 2021-01-09 |
2.9153 KCS |
13,298.4691 EOS |
3.0358 KCS |
2.6000 KCS |
3.1932 KCS |
2.9281 KCS |
| 2021-01-08 |
3.1599 KCS |
9,345.5843 EOS |
3.2522 KCS |
2.9256 KCS |
3.4285 KCS |
3.0411 KCS |
| 2021-01-07 |
3.3773 KCS |
19,687.1709 EOS |
3.7501 KCS |
3.0919 KCS |
3.9856 KCS |
3.2545 KCS |
| 2021-01-06 |
3.6886 KCS |
14,582.8363 EOS |
3.4649 KCS |
3.3673 KCS |
4.0434 KCS |
3.7551 KCS |
| 2021-01-05 |
3.4741 KCS |
11,106.7704 EOS |
3.3979 KCS |
3.3367 KCS |
3.7800 KCS |
3.4626 KCS |