Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
3.6568 KCS |
9,400.9689 EOS |
3.6898 KCS |
3.4306 KCS |
3.7730 KCS |
3.4945 KCS |
| 2020-12-03 |
3.6850 KCS |
4,921.3026 EOS |
3.6400 KCS |
3.6376 KCS |
3.7300 KCS |
3.6849 KCS |
| 2020-12-02 |
3.6264 KCS |
6,334.8786 EOS |
3.6326 KCS |
3.5618 KCS |
3.7137 KCS |
3.6392 KCS |
| 2020-12-01 |
3.8307 KCS |
5,808.7284 EOS |
3.9722 KCS |
3.6059 KCS |
4.0366 KCS |
3.6060 KCS |
| 2020-11-30 |
3.9025 KCS |
3,690.8231 EOS |
3.7895 KCS |
3.6698 KCS |
4.2400 KCS |
3.9647 KCS |
| 2020-11-29 |
3.7493 KCS |
2,889.2106 EOS |
3.7156 KCS |
3.6414 KCS |
3.8787 KCS |
3.7814 KCS |
| 2020-11-28 |
3.7025 KCS |
2,717.9334 EOS |
3.5751 KCS |
3.5408 KCS |
3.8213 KCS |
3.7165 KCS |
| 2020-11-27 |
3.6484 KCS |
2,728.0255 EOS |
3.7639 KCS |
3.5102 KCS |
3.8101 KCS |
3.5774 KCS |
| 2020-11-26 |
3.9083 KCS |
7,470.8365 EOS |
4.1789 KCS |
3.5001 KCS |
4.2589 KCS |
3.7639 KCS |
| 2020-11-25 |
4.2111 KCS |
7,684.6167 EOS |
4.2811 KCS |
4.0658 KCS |
4.5470 KCS |
4.1789 KCS |
| 2020-11-24 |
4.2750 KCS |
10,298.2239 EOS |
4.0106 KCS |
3.9824 KCS |
4.4849 KCS |
4.2812 KCS |
| 2020-11-23 |
3.8774 KCS |
7,410.3860 EOS |
3.8214 KCS |
3.7091 KCS |
4.0275 KCS |
4.0040 KCS |
| 2020-11-22 |
3.7857 KCS |
11,125.4597 EOS |
3.8960 KCS |
3.6386 KCS |
3.9875 KCS |
3.8192 KCS |
| 2020-11-21 |
3.6581 KCS |
14,584.0736 EOS |
3.3937 KCS |
3.3360 KCS |
3.9779 KCS |
3.8955 KCS |
| 2020-11-20 |
3.4637 KCS |
7,160.3180 EOS |
3.4128 KCS |
3.3787 KCS |
3.5930 KCS |
3.3937 KCS |
| 2020-11-19 |
3.4318 KCS |
8,547.2931 EOS |
3.4759 KCS |
3.0355 KCS |
3.5631 KCS |
3.4106 KCS |
| 2020-11-18 |
3.4410 KCS |
16,125.6990 EOS |
3.3879 KCS |
3.2274 KCS |
3.5238 KCS |
3.4795 KCS |
| 2020-11-17 |
3.5573 KCS |
8,829.4876 EOS |
3.1709 KCS |
3.1649 KCS |
3.9331 KCS |
3.3900 KCS |
| 2020-11-16 |
3.1006 KCS |
1,442.0513 EOS |
3.0218 KCS |
3.0203 KCS |
3.1786 KCS |
3.1716 KCS |
| 2020-11-15 |
3.0081 KCS |
838.4243 EOS |
3.0234 KCS |
2.9713 KCS |
3.0394 KCS |
3.0162 KCS |
| 2020-11-14 |
3.0236 KCS |
2,477.5915 EOS |
3.0718 KCS |
2.9880 KCS |
3.0900 KCS |
3.0310 KCS |
| 2020-11-13 |
3.0322 KCS |
4,606.3969 EOS |
2.9206 KCS |
2.9193 KCS |
3.1262 KCS |
3.0752 KCS |
| 2020-11-12 |
2.9435 KCS |
3,220.0693 EOS |
2.9432 KCS |
2.8884 KCS |
2.9891 KCS |
2.9237 KCS |
| 2020-11-11 |
2.9818 KCS |
4,319.2075 EOS |
2.9627 KCS |
2.9401 KCS |
3.0179 KCS |
2.9457 KCS |
| 2020-11-10 |
2.9830 KCS |
2,517.2176 EOS |
2.9807 KCS |
2.9387 KCS |
3.0127 KCS |
2.9606 KCS |
| 2020-11-09 |
3.0098 KCS |
3,880.1327 EOS |
3.0259 KCS |
2.9619 KCS |
3.0536 KCS |
2.9765 KCS |
| 2020-11-08 |
3.0201 KCS |
6,431.1048 EOS |
2.9988 KCS |
2.9817 KCS |
3.0469 KCS |
3.0285 KCS |
| 2020-11-07 |
3.0525 KCS |
3,041.3339 EOS |
3.0069 KCS |
2.9920 KCS |
3.1040 KCS |
2.9920 KCS |
| 2020-11-06 |
2.9919 KCS |
4,220.5433 EOS |
2.8539 KCS |
2.8514 KCS |
3.0573 KCS |
2.9961 KCS |
| 2020-11-05 |
2.8586 KCS |
2,664.1641 EOS |
2.8265 KCS |
2.8151 KCS |
2.9173 KCS |
2.8471 KCS |
| 2020-11-04 |
2.8108 KCS |
3,685.5240 EOS |
2.8448 KCS |
2.7812 KCS |
2.8666 KCS |
2.8176 KCS |
| 2020-11-03 |
2.8219 KCS |
6,016.3358 EOS |
2.8960 KCS |
2.6891 KCS |
2.9142 KCS |
2.8536 KCS |
| 2020-11-02 |
2.9400 KCS |
9,621.6651 EOS |
2.9483 KCS |
2.8459 KCS |
2.9846 KCS |
2.8953 KCS |
| 2020-11-01 |
2.9504 KCS |
41,172.4405 EOS |
2.9572 KCS |
2.8928 KCS |
2.9758 KCS |
2.9469 KCS |
| 2020-10-31 |
2.9668 KCS |
16,059.5249 EOS |
2.9472 KCS |
2.9339 KCS |
2.9963 KCS |
2.9573 KCS |
| 2020-10-30 |
2.9617 KCS |
1,551.0613 EOS |
3.0693 KCS |
2.8622 KCS |
3.1226 KCS |
2.9634 KCS |
| 2020-10-29 |
3.1199 KCS |
176.4879 EOS |
3.1255 KCS |
3.0730 KCS |
3.1659 KCS |
3.0731 KCS |
| 2020-10-28 |
3.1516 KCS |
847.3589 EOS |
3.1368 KCS |
3.0920 KCS |
3.2406 KCS |
3.1114 KCS |
| 2020-10-27 |
3.1187 KCS |
949.9562 EOS |
3.0597 KCS |
3.0448 KCS |
3.1728 KCS |
3.1510 KCS |
| 2020-10-26 |
3.1294 KCS |
1,062.8310 EOS |
3.0603 KCS |
3.0571 KCS |
3.2484 KCS |
3.0603 KCS |
| 2020-10-25 |
3.0199 KCS |
963.8418 EOS |
2.9459 KCS |
2.9285 KCS |
3.1326 KCS |
3.0693 KCS |
| 2020-10-24 |
2.9163 KCS |
116.0506 EOS |
2.9017 KCS |
2.8898 KCS |
2.9451 KCS |
2.9451 KCS |
| 2020-10-23 |
2.9079 KCS |
195.2972 EOS |
2.9081 KCS |
2.8813 KCS |
2.9317 KCS |
2.9190 KCS |
| 2020-10-22 |
2.9255 KCS |
2,056.1405 EOS |
2.8163 KCS |
2.8163 KCS |
3.0094 KCS |
2.9122 KCS |
| 2020-10-21 |
2.8168 KCS |
2,080.0158 EOS |
2.7322 KCS |
2.7228 KCS |
2.8853 KCS |
2.8127 KCS |
| 2020-10-20 |
2.7736 KCS |
1,709.4546 EOS |
2.8285 KCS |
2.7119 KCS |
2.8384 KCS |
2.7379 KCS |
| 2020-10-19 |
2.8103 KCS |
331.3392 EOS |
2.7819 KCS |
2.7612 KCS |
2.8546 KCS |
2.8127 KCS |
| 2020-10-18 |
2.7968 KCS |
688.1873 EOS |
2.7818 KCS |
2.7539 KCS |
2.8251 KCS |
2.7858 KCS |
| 2020-10-17 |
2.8156 KCS |
1,280.2744 EOS |
2.8464 KCS |
2.5755 KCS |
2.8988 KCS |
2.7849 KCS |
| 2020-10-16 |
2.9059 KCS |
1,009.2255 EOS |
2.9411 KCS |
2.8344 KCS |
2.9533 KCS |
2.8344 KCS |