Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0620 KCS |
964.5916 EOS |
0.0624 KCS |
0.0618 KCS |
0.0634 KCS |
0.0634 KCS |
| 2024-08-13 |
0.0630 KCS |
4,152.5043 EOS |
0.0616 KCS |
0.0616 KCS |
0.0650 KCS |
0.0629 KCS |
| 2024-08-12 |
0.0610 KCS |
677.4584 EOS |
0.0605 KCS |
0.0594 KCS |
0.0623 KCS |
0.0607 KCS |
| 2024-08-11 |
0.0608 KCS |
772.7673 EOS |
0.0603 KCS |
0.0588 KCS |
0.0610 KCS |
0.0588 KCS |
| 2024-08-10 |
0.0604 KCS |
181.6649 EOS |
0.0599 KCS |
0.0599 KCS |
0.0615 KCS |
0.0615 KCS |
| 2024-08-09 |
0.0602 KCS |
54.6462 EOS |
0.0612 KCS |
0.0595 KCS |
0.0612 KCS |
0.0601 KCS |
| 2024-08-08 |
0.0618 KCS |
258.9359 EOS |
0.0619 KCS |
0.0613 KCS |
0.0624 KCS |
0.0613 KCS |
| 2024-08-07 |
0.0603 KCS |
118.6991 EOS |
0.0605 KCS |
0.0598 KCS |
0.0606 KCS |
0.0603 KCS |
| 2024-08-06 |
0.0612 KCS |
274.5801 EOS |
0.0624 KCS |
0.0605 KCS |
0.0624 KCS |
0.0612 KCS |
| 2024-08-05 |
0.0634 KCS |
9,447.9516 EOS |
0.0574 KCS |
0.0566 KCS |
0.0673 KCS |
0.0619 KCS |
| 2024-08-04 |
0.0571 KCS |
289.9914 EOS |
0.0561 KCS |
0.0550 KCS |
0.0581 KCS |
0.0571 KCS |
| 2024-08-03 |
0.0574 KCS |
1,204.0899 EOS |
0.0578 KCS |
0.0550 KCS |
0.0582 KCS |
0.0559 KCS |
| 2024-08-02 |
0.0563 KCS |
6,235.6981 EOS |
0.0578 KCS |
0.0557 KCS |
0.0595 KCS |
0.0568 KCS |
| 2024-08-01 |
0.0566 KCS |
8,374.9804 EOS |
0.0607 KCS |
0.0551 KCS |
0.0615 KCS |
0.0551 KCS |
| 2024-07-31 |
0.0611 KCS |
119.1977 EOS |
0.0602 KCS |
0.0600 KCS |
0.0626 KCS |
0.0615 KCS |
| 2024-07-30 |
0.0596 KCS |
158.4886 EOS |
0.0598 KCS |
0.0580 KCS |
0.0609 KCS |
0.0580 KCS |
| 2024-07-29 |
0.0594 KCS |
285.4066 EOS |
0.0586 KCS |
0.0586 KCS |
0.0611 KCS |
0.0592 KCS |
| 2024-07-28 |
0.0591 KCS |
128.0231 EOS |
0.0593 KCS |
0.0585 KCS |
0.0599 KCS |
0.0590 KCS |
| 2024-07-27 |
0.0597 KCS |
530.4791 EOS |
0.0600 KCS |
0.0595 KCS |
0.0603 KCS |
0.0601 KCS |
| 2024-07-26 |
0.0590 KCS |
94.2865 EOS |
0.0595 KCS |
0.0587 KCS |
0.0598 KCS |
0.0591 KCS |
| 2024-07-25 |
0.0606 KCS |
2,182.0599 EOS |
0.0615 KCS |
0.0591 KCS |
0.0619 KCS |
0.0591 KCS |
| 2024-07-24 |
0.0607 KCS |
484.4857 EOS |
0.0604 KCS |
0.0600 KCS |
0.0619 KCS |
0.0615 KCS |
| 2024-07-23 |
0.0594 KCS |
141.2434 EOS |
0.0604 KCS |
0.0585 KCS |
0.0607 KCS |
0.0596 KCS |
| 2024-07-22 |
0.0604 KCS |
886.8144 EOS |
0.0611 KCS |
0.0595 KCS |
0.0611 KCS |
0.0607 KCS |
| 2024-07-21 |
0.0614 KCS |
1,111.3625 EOS |
0.0617 KCS |
0.0601 KCS |
0.0624 KCS |
0.0611 KCS |
| 2024-07-20 |
0.0620 KCS |
117.0201 EOS |
0.0616 KCS |
0.0612 KCS |
0.0623 KCS |
0.0621 KCS |
| 2024-07-19 |
0.0607 KCS |
2,149.0548 EOS |
0.0608 KCS |
0.0600 KCS |
0.0619 KCS |
0.0615 KCS |
| 2024-07-18 |
0.0619 KCS |
1,851.5481 EOS |
0.0630 KCS |
0.0594 KCS |
0.0630 KCS |
0.0604 KCS |
| 2024-07-17 |
0.0639 KCS |
1,362.6555 EOS |
0.0619 KCS |
0.0619 KCS |
0.0644 KCS |
0.0628 KCS |
| 2024-07-16 |
0.0614 KCS |
1,743.8318 EOS |
0.0619 KCS |
0.0600 KCS |
0.0626 KCS |
0.0626 KCS |
| 2024-07-15 |
0.0623 KCS |
2,034.1544 EOS |
0.0625 KCS |
0.0607 KCS |
0.0626 KCS |
0.0611 KCS |
| 2024-07-14 |
0.0607 KCS |
91.4111 EOS |
0.0596 KCS |
0.0593 KCS |
0.0617 KCS |
0.0617 KCS |
| 2024-07-13 |
0.0590 KCS |
416.2727 EOS |
0.0578 KCS |
0.0578 KCS |
0.0595 KCS |
0.0590 KCS |
| 2024-07-12 |
0.0579 KCS |
25.6006 EOS |
0.0580 KCS |
0.0575 KCS |
0.0580 KCS |
0.0577 KCS |
| 2024-07-11 |
0.0584 KCS |
3,520.7414 EOS |
0.0588 KCS |
0.0579 KCS |
0.0593 KCS |
0.0583 KCS |
| 2024-07-10 |
0.0573 KCS |
2,254.1179 EOS |
0.0584 KCS |
0.0567 KCS |
0.0584 KCS |
0.0580 KCS |
| 2024-07-09 |
0.0576 KCS |
3,597.8229 EOS |
0.0566 KCS |
0.0559 KCS |
0.0594 KCS |
0.0584 KCS |
| 2024-07-08 |
0.0562 KCS |
2,435.8243 EOS |
0.0558 KCS |
0.0544 KCS |
0.0574 KCS |
0.0569 KCS |
| 2024-07-07 |
0.0576 KCS |
4,373.3491 EOS |
0.0566 KCS |
0.0566 KCS |
0.0583 KCS |
0.0569 KCS |
| 2024-07-06 |
0.0559 KCS |
219.3073 EOS |
0.0539 KCS |
0.0539 KCS |
0.0576 KCS |
0.0569 KCS |
| 2024-07-05 |
0.0530 KCS |
3,247.9623 EOS |
0.0546 KCS |
0.0505 KCS |
0.0547 KCS |
0.0543 KCS |
| 2024-07-04 |
0.0574 KCS |
4,117.6674 EOS |
0.0577 KCS |
0.0555 KCS |
0.0580 KCS |
0.0555 KCS |
| 2024-07-03 |
0.0587 KCS |
273.3331 EOS |
0.0583 KCS |
0.0570 KCS |
0.0595 KCS |
0.0583 KCS |
| 2024-07-02 |
0.0578 KCS |
870.2727 EOS |
0.0581 KCS |
0.0576 KCS |
0.0581 KCS |
0.0580 KCS |
| 2024-07-01 |
0.0580 KCS |
75.9915 EOS |
0.0583 KCS |
0.0573 KCS |
0.0583 KCS |
0.0581 KCS |
| 2024-06-30 |
0.0571 KCS |
151.3743 EOS |
0.0570 KCS |
0.0566 KCS |
0.0574 KCS |
0.0573 KCS |
| 2024-06-29 |
0.0591 KCS |
99.1636 EOS |
0.0588 KCS |
0.0580 KCS |
0.0593 KCS |
0.0580 KCS |
| 2024-06-28 |
0.0598 KCS |
66.6079 EOS |
0.0586 KCS |
0.0586 KCS |
0.0601 KCS |
0.0601 KCS |
| 2024-06-27 |
0.0584 KCS |
2,181.1502 EOS |
0.0579 KCS |
0.0577 KCS |
0.0599 KCS |
0.0581 KCS |
| 2024-06-26 |
0.0584 KCS |
120.8717 EOS |
0.0586 KCS |
0.0579 KCS |
0.0587 KCS |
0.0586 KCS |