Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |