Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
2.9601 KCS |
999.9747 EOS |
3.0132 KCS |
2.9189 KCS |
3.0322 KCS |
2.9387 KCS |
| 2020-10-14 |
3.0324 KCS |
858.5774 EOS |
3.0136 KCS |
2.9770 KCS |
3.0634 KCS |
3.0019 KCS |
| 2020-10-13 |
3.0418 KCS |
2,326.3774 EOS |
3.0856 KCS |
2.9897 KCS |
3.1110 KCS |
3.0244 KCS |
| 2020-10-12 |
3.1071 KCS |
5,899.2588 EOS |
3.0805 KCS |
2.9931 KCS |
3.2274 KCS |
3.0874 KCS |
| 2020-10-11 |
3.0884 KCS |
306.1309 EOS |
3.0856 KCS |
3.0377 KCS |
3.1163 KCS |
3.0806 KCS |
| 2020-10-10 |
3.1108 KCS |
1,768.1111 EOS |
3.0577 KCS |
3.0577 KCS |
3.1522 KCS |
3.0874 KCS |
| 2020-10-09 |
3.0124 KCS |
2,446.1432 EOS |
3.0335 KCS |
2.9540 KCS |
3.0693 KCS |
3.0469 KCS |
| 2020-10-08 |
3.0599 KCS |
1,414.0795 EOS |
3.0925 KCS |
2.9619 KCS |
3.1523 KCS |
3.0336 KCS |
| 2020-10-07 |
3.1889 KCS |
825.0608 EOS |
3.3325 KCS |
3.0887 KCS |
3.3341 KCS |
3.1114 KCS |
| 2020-10-06 |
3.2657 KCS |
1,977.0085 EOS |
3.0204 KCS |
3.0091 KCS |
3.6102 KCS |
3.3322 KCS |
| 2020-10-05 |
2.9869 KCS |
427.1492 EOS |
2.9397 KCS |
2.9397 KCS |
3.0179 KCS |
3.0179 KCS |
| 2020-10-04 |
2.9617 KCS |
578.1914 EOS |
2.9376 KCS |
2.8955 KCS |
3.0322 KCS |
2.9433 KCS |
| 2020-10-03 |
2.9020 KCS |
976.0137 EOS |
2.8927 KCS |
2.8296 KCS |
2.9846 KCS |
2.9382 KCS |
| 2020-10-02 |
2.9327 KCS |
1,491.9668 EOS |
2.9891 KCS |
2.8648 KCS |
3.0108 KCS |
2.8958 KCS |
| 2020-10-01 |
2.9919 KCS |
2,159.8514 EOS |
2.9553 KCS |
2.9169 KCS |
3.0265 KCS |
2.9992 KCS |
| 2020-09-30 |
2.9807 KCS |
1,710.2020 EOS |
2.9263 KCS |
2.9142 KCS |
3.0441 KCS |
2.9548 KCS |
| 2020-09-29 |
2.9447 KCS |
1,027.7187 EOS |
3.0661 KCS |
2.8826 KCS |
3.0881 KCS |
2.9265 KCS |
| 2020-09-28 |
3.0668 KCS |
9,793.9178 EOS |
2.9100 KCS |
2.9100 KCS |
3.1613 KCS |
3.0661 KCS |
| 2020-09-27 |
2.8321 KCS |
3,054.1378 EOS |
2.8316 KCS |
2.7858 KCS |
2.9096 KCS |
2.9096 KCS |
| 2020-09-26 |
2.7603 KCS |
9,491.4528 EOS |
2.4908 KCS |
2.4908 KCS |
2.9508 KCS |
2.8316 KCS |
| 2020-09-25 |
2.4628 KCS |
889.5188 EOS |
2.4070 KCS |
2.3943 KCS |
2.5551 KCS |
2.4942 KCS |
| 2020-09-24 |
2.4370 KCS |
2,104.1587 EOS |
2.4236 KCS |
2.3935 KCS |
2.4633 KCS |
2.4070 KCS |
| 2020-09-23 |
2.4309 KCS |
689.7879 EOS |
2.4446 KCS |
2.3711 KCS |
2.4924 KCS |
2.4236 KCS |
| 2020-09-22 |
2.4465 KCS |
917.5383 EOS |
2.3700 KCS |
2.3603 KCS |
2.4859 KCS |
2.4262 KCS |
| 2020-09-21 |
2.3623 KCS |
5,247.3998 EOS |
2.2952 KCS |
2.2836 KCS |
2.5162 KCS |
2.3705 KCS |
| 2020-09-20 |
2.3088 KCS |
1,536.5387 EOS |
2.2400 KCS |
2.2346 KCS |
2.3698 KCS |
2.3015 KCS |
| 2020-09-19 |
2.2409 KCS |
3,949.8192 EOS |
2.2470 KCS |
2.2142 KCS |
2.3002 KCS |
2.2531 KCS |
| 2020-09-18 |
2.2760 KCS |
806.4729 EOS |
2.2646 KCS |
2.2346 KCS |
2.3178 KCS |
2.2419 KCS |
| 2020-09-17 |
2.2273 KCS |
2,488.1567 EOS |
2.1850 KCS |
2.1850 KCS |
2.2692 KCS |
2.2443 KCS |
| 2020-09-16 |
2.1910 KCS |
4,170.8300 EOS |
2.1956 KCS |
2.1252 KCS |
2.2510 KCS |
2.1838 KCS |
| 2020-09-15 |
2.2135 KCS |
1,242.0995 EOS |
2.1657 KCS |
2.1657 KCS |
2.2252 KCS |
2.2089 KCS |
| 2020-09-14 |
2.2032 KCS |
907.3583 EOS |
2.2166 KCS |
2.1610 KCS |
2.2349 KCS |
2.1795 KCS |
| 2020-09-13 |
2.2161 KCS |
2,634.4120 EOS |
2.2499 KCS |
2.1401 KCS |
2.2702 KCS |
2.2196 KCS |
| 2020-09-12 |
2.2509 KCS |
203.1945 EOS |
2.2434 KCS |
2.2193 KCS |
2.2832 KCS |
2.2346 KCS |
| 2020-09-11 |
2.2412 KCS |
305.9507 EOS |
2.1758 KCS |
2.1728 KCS |
2.2837 KCS |
2.2569 KCS |
| 2020-09-10 |
2.2745 KCS |
2,721.0008 EOS |
2.3294 KCS |
2.1612 KCS |
2.3678 KCS |
2.1621 KCS |
| 2020-09-09 |
2.3483 KCS |
2,588.2716 EOS |
2.3904 KCS |
2.2913 KCS |
2.4341 KCS |
2.3157 KCS |
| 2020-09-08 |
2.4067 KCS |
4,198.2550 EOS |
2.3824 KCS |
2.3343 KCS |
2.5083 KCS |
2.3904 KCS |
| 2020-09-07 |
2.4085 KCS |
1,582.9872 EOS |
2.4384 KCS |
2.3310 KCS |
2.4693 KCS |
2.3830 KCS |
| 2020-09-06 |
2.4611 KCS |
1,944.9664 EOS |
2.5090 KCS |
2.3913 KCS |
2.5451 KCS |
2.4570 KCS |
| 2020-09-05 |
2.5175 KCS |
9,510.1438 EOS |
2.4306 KCS |
2.3841 KCS |
2.6244 KCS |
2.5100 KCS |
| 2020-09-04 |
2.4567 KCS |
7,480.3372 EOS |
2.3698 KCS |
2.2456 KCS |
2.7081 KCS |
2.4236 KCS |
| 2020-09-03 |
2.3645 KCS |
9,249.2538 EOS |
2.3318 KCS |
2.1922 KCS |
2.5370 KCS |
2.3643 KCS |
| 2020-09-02 |
2.3152 KCS |
2,951.7028 EOS |
2.4716 KCS |
2.0848 KCS |
2.4716 KCS |
2.3327 KCS |
| 2020-09-01 |
2.3154 KCS |
4,433.5325 EOS |
2.3337 KCS |
2.2476 KCS |
2.5226 KCS |
2.4551 KCS |
| 2020-08-31 |
2.3558 KCS |
1,345.9620 EOS |
2.3068 KCS |
2.2913 KCS |
2.4162 KCS |
2.3414 KCS |
| 2020-08-30 |
2.2728 KCS |
1,015.9376 EOS |
2.2193 KCS |
2.2193 KCS |
2.3288 KCS |
2.3215 KCS |
| 2020-08-29 |
2.2034 KCS |
1,389.2033 EOS |
2.1651 KCS |
2.1458 KCS |
2.2653 KCS |
2.2119 KCS |
| 2020-08-28 |
2.1622 KCS |
683.7333 EOS |
2.1608 KCS |
2.0979 KCS |
2.2193 KCS |
2.1801 KCS |
| 2020-08-27 |
2.2056 KCS |
1,364.4931 EOS |
2.2653 KCS |
2.1326 KCS |
2.3002 KCS |
2.1628 KCS |