Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
3.6362 KCS |
16,389.8834 EOS |
3.9489 KCS |
3.3081 KCS |
4.2408 KCS |
3.3975 KCS |
| 2021-01-03 |
3.8682 KCS |
11,909.4423 EOS |
3.8627 KCS |
3.6956 KCS |
4.0360 KCS |
3.9229 KCS |
| 2021-01-02 |
3.8751 KCS |
4,196.7395 EOS |
3.8367 KCS |
3.7418 KCS |
4.1004 KCS |
3.8571 KCS |
| 2021-01-01 |
3.8215 KCS |
3,812.2631 EOS |
3.7492 KCS |
3.7075 KCS |
3.9928 KCS |
3.8353 KCS |
| 2020-12-31 |
3.7223 KCS |
2,336.5703 EOS |
3.6771 KCS |
3.6122 KCS |
3.8000 KCS |
3.7550 KCS |
| 2020-12-30 |
3.6524 KCS |
6,352.7007 EOS |
3.6576 KCS |
3.5546 KCS |
3.7258 KCS |
3.6934 KCS |
| 2020-12-29 |
3.7696 KCS |
21,227.8497 EOS |
3.9871 KCS |
3.5584 KCS |
4.0202 KCS |
3.6787 KCS |
| 2020-12-28 |
4.0248 KCS |
21,147.3438 EOS |
3.9930 KCS |
3.9104 KCS |
4.1843 KCS |
4.0000 KCS |
| 2020-12-27 |
3.9872 KCS |
8,681.2760 EOS |
3.7317 KCS |
3.7040 KCS |
4.1475 KCS |
3.9928 KCS |
| 2020-12-26 |
3.7475 KCS |
6,991.3798 EOS |
3.6531 KCS |
3.6233 KCS |
3.9140 KCS |
3.7391 KCS |
| 2020-12-25 |
3.6421 KCS |
6,079.3111 EOS |
3.6517 KCS |
3.5204 KCS |
3.8238 KCS |
3.6576 KCS |
| 2020-12-24 |
3.4368 KCS |
11,460.6497 EOS |
3.2459 KCS |
3.2078 KCS |
3.6649 KCS |
3.6315 KCS |
| 2020-12-23 |
3.4379 KCS |
9,090.7021 EOS |
3.7690 KCS |
2.9233 KCS |
3.8345 KCS |
3.2755 KCS |
| 2020-12-22 |
3.7854 KCS |
3,569.6046 EOS |
3.8353 KCS |
3.6849 KCS |
3.8696 KCS |
3.7878 KCS |
| 2020-12-21 |
3.9401 KCS |
3,262.2871 EOS |
3.9721 KCS |
3.8083 KCS |
4.1238 KCS |
3.8363 KCS |
| 2020-12-20 |
4.0361 KCS |
3,106.9489 EOS |
3.8597 KCS |
3.8318 KCS |
4.2116 KCS |
3.9856 KCS |
| 2020-12-19 |
3.8326 KCS |
6,538.7984 EOS |
3.8491 KCS |
3.7195 KCS |
3.9181 KCS |
3.8692 KCS |
| 2020-12-18 |
3.8302 KCS |
6,271.9661 EOS |
3.8237 KCS |
3.7692 KCS |
3.9116 KCS |
3.8469 KCS |
| 2020-12-17 |
3.9064 KCS |
8,660.1105 EOS |
3.8140 KCS |
3.7656 KCS |
4.0936 KCS |
3.8163 KCS |
| 2020-12-16 |
3.7176 KCS |
923.7913 EOS |
3.6278 KCS |
3.5823 KCS |
3.8384 KCS |
3.8129 KCS |
| 2020-12-15 |
3.6186 KCS |
483.3135 EOS |
3.5981 KCS |
3.5797 KCS |
3.6848 KCS |
3.6128 KCS |
| 2020-12-14 |
3.5485 KCS |
1,503.0114 EOS |
3.5110 KCS |
3.4732 KCS |
3.6263 KCS |
3.6034 KCS |
| 2020-12-13 |
3.5231 KCS |
1,129.8154 EOS |
3.4789 KCS |
3.4534 KCS |
3.5825 KCS |
3.5102 KCS |
| 2020-12-12 |
3.4738 KCS |
746.0875 EOS |
3.4625 KCS |
3.4534 KCS |
3.5263 KCS |
3.4534 KCS |
| 2020-12-11 |
3.4817 KCS |
1,919.2093 EOS |
3.5102 KCS |
3.4233 KCS |
3.5269 KCS |
3.4661 KCS |
| 2020-12-10 |
3.5294 KCS |
1,735.7825 EOS |
3.5716 KCS |
3.4710 KCS |
3.5917 KCS |
3.5106 KCS |
| 2020-12-09 |
3.5635 KCS |
2,635.0518 EOS |
3.5714 KCS |
3.4617 KCS |
3.6205 KCS |
3.5738 KCS |
| 2020-12-08 |
3.5943 KCS |
2,231.7282 EOS |
3.6228 KCS |
3.5190 KCS |
3.6601 KCS |
3.5510 KCS |
| 2020-12-07 |
3.6407 KCS |
1,438.7040 EOS |
3.6461 KCS |
3.5919 KCS |
3.6700 KCS |
3.6304 KCS |
| 2020-12-06 |
3.5913 KCS |
1,249.4082 EOS |
3.6491 KCS |
3.5412 KCS |
3.6727 KCS |
3.6470 KCS |
| 2020-12-05 |
3.5499 KCS |
2,563.9188 EOS |
3.4796 KCS |
3.4727 KCS |
3.6470 KCS |
3.6470 KCS |
| 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 |