Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0619 KCS |
430.1497 EOS |
0.0619 KCS |
0.0612 KCS |
0.0625 KCS |
0.0620 KCS |
| 2024-09-12 |
0.0613 KCS |
1,424.6805 EOS |
0.0605 KCS |
0.0597 KCS |
0.0615 KCS |
0.0615 KCS |
| 2024-09-11 |
0.0607 KCS |
603.7567 EOS |
0.0598 KCS |
0.0595 KCS |
0.0609 KCS |
0.0606 KCS |
| 2024-09-10 |
0.0606 KCS |
539.5807 EOS |
0.0613 KCS |
0.0601 KCS |
0.0613 KCS |
0.0601 KCS |
| 2024-09-09 |
0.0613 KCS |
1,522.8167 EOS |
0.0598 KCS |
0.0598 KCS |
0.0619 KCS |
0.0615 KCS |
| 2024-09-08 |
0.0585 KCS |
455.8229 EOS |
0.0594 KCS |
0.0584 KCS |
0.0609 KCS |
0.0609 KCS |
| 2024-09-07 |
0.0596 KCS |
182.7537 EOS |
0.0595 KCS |
0.0590 KCS |
0.0602 KCS |
0.0602 KCS |
| 2024-09-06 |
0.0580 KCS |
1,623.2350 EOS |
0.0575 KCS |
0.0564 KCS |
0.0587 KCS |
0.0581 KCS |
| 2024-09-05 |
0.0563 KCS |
109.2740 EOS |
0.0558 KCS |
0.0557 KCS |
0.0566 KCS |
0.0563 KCS |
| 2024-09-04 |
0.0549 KCS |
662.1193 EOS |
0.0550 KCS |
0.0540 KCS |
0.0590 KCS |
0.0563 KCS |
| 2024-09-03 |
0.0568 KCS |
2,935.5109 EOS |
0.0567 KCS |
0.0566 KCS |
0.0577 KCS |
0.0566 KCS |
| 2024-09-02 |
0.0570 KCS |
62.9729 EOS |
0.0565 KCS |
0.0565 KCS |
0.0573 KCS |
0.0573 KCS |
| 2024-09-01 |
0.0567 KCS |
441.3777 EOS |
0.0578 KCS |
0.0564 KCS |
0.0578 KCS |
0.0567 KCS |
| 2024-08-31 |
0.0583 KCS |
411.2058 EOS |
0.0583 KCS |
0.0577 KCS |
0.0584 KCS |
0.0581 KCS |
| 2024-08-30 |
0.0583 KCS |
947.0353 EOS |
0.0574 KCS |
0.0568 KCS |
0.0592 KCS |
0.0592 KCS |
| 2024-08-29 |
0.0592 KCS |
2,838.6301 EOS |
0.0599 KCS |
0.0566 KCS |
0.0601 KCS |
0.0580 KCS |
| 2024-08-28 |
0.0601 KCS |
854.9579 EOS |
0.0598 KCS |
0.0584 KCS |
0.0604 KCS |
0.0595 KCS |
| 2024-08-27 |
0.0604 KCS |
398.6271 EOS |
0.0604 KCS |
0.0599 KCS |
0.0616 KCS |
0.0599 KCS |
| 2024-08-26 |
0.0612 KCS |
111.3398 EOS |
0.0638 KCS |
0.0604 KCS |
0.0638 KCS |
0.0604 KCS |
| 2024-08-25 |
0.0632 KCS |
1,362.1122 EOS |
0.0633 KCS |
0.0624 KCS |
0.0633 KCS |
0.0632 KCS |
| 2024-08-24 |
0.0641 KCS |
810.7709 EOS |
0.0649 KCS |
0.0633 KCS |
0.0649 KCS |
0.0641 KCS |
| 2024-08-23 |
0.0640 KCS |
2,551.8214 EOS |
0.0637 KCS |
0.0630 KCS |
0.0659 KCS |
0.0642 KCS |
| 2024-08-22 |
0.0628 KCS |
1,066.3874 EOS |
0.0627 KCS |
0.0624 KCS |
0.0639 KCS |
0.0627 KCS |
| 2024-08-21 |
0.0627 KCS |
861.2666 EOS |
0.0624 KCS |
0.0623 KCS |
0.0645 KCS |
0.0636 KCS |
| 2024-08-20 |
0.0611 KCS |
355.1500 EOS |
0.0614 KCS |
0.0606 KCS |
0.0615 KCS |
0.0611 KCS |
| 2024-08-19 |
0.0609 KCS |
411.5100 EOS |
0.0618 KCS |
0.0606 KCS |
0.0621 KCS |
0.0609 KCS |
| 2024-08-18 |
0.0607 KCS |
830.9492 EOS |
0.0625 KCS |
0.0604 KCS |
0.0625 KCS |
0.0604 KCS |
| 2024-08-17 |
0.0631 KCS |
40.0094 EOS |
0.0624 KCS |
0.0624 KCS |
0.0632 KCS |
0.0631 KCS |
| 2024-08-16 |
0.0604 KCS |
1,190.0067 EOS |
0.0614 KCS |
0.0602 KCS |
0.0614 KCS |
0.0604 KCS |
| 2024-08-15 |
0.0627 KCS |
662.6984 EOS |
0.0632 KCS |
0.0624 KCS |
0.0634 KCS |
0.0629 KCS |
| 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 |