Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-26 |
2.2901 KCS |
1,279.9615 EOS |
2.2653 KCS |
2.2474 KCS |
2.3268 KCS |
2.2474 KCS |
| 2020-08-25 |
2.3310 KCS |
1,724.6262 EOS |
2.4144 KCS |
2.1843 KCS |
2.4185 KCS |
2.2654 KCS |
| 2020-08-24 |
2.4436 KCS |
3,097.5679 EOS |
2.5083 KCS |
2.3747 KCS |
2.5168 KCS |
2.4144 KCS |
| 2020-08-23 |
2.4935 KCS |
1,605.9330 EOS |
2.4805 KCS |
2.4122 KCS |
2.5853 KCS |
2.5012 KCS |
| 2020-08-22 |
2.4765 KCS |
2,425.7113 EOS |
2.3778 KCS |
2.3603 KCS |
2.5514 KCS |
2.4824 KCS |
| 2020-08-21 |
2.5389 KCS |
2,330.2897 EOS |
2.6330 KCS |
2.3804 KCS |
2.7809 KCS |
2.3804 KCS |
| 2020-08-20 |
2.6752 KCS |
769.4627 EOS |
2.7244 KCS |
2.6054 KCS |
2.7856 KCS |
2.6484 KCS |
| 2020-08-19 |
2.7845 KCS |
3,488.1900 EOS |
2.8551 KCS |
2.6632 KCS |
2.8734 KCS |
2.7091 KCS |
| 2020-08-18 |
2.9438 KCS |
5,021.9775 EOS |
2.9234 KCS |
2.8064 KCS |
3.1169 KCS |
2.8472 KCS |
| 2020-08-17 |
2.9889 KCS |
4,489.7998 EOS |
3.2653 KCS |
2.8673 KCS |
3.2676 KCS |
2.9081 KCS |
| 2020-08-16 |
3.2674 KCS |
3,944.4808 EOS |
3.3147 KCS |
3.0925 KCS |
3.4641 KCS |
3.2653 KCS |
| 2020-08-15 |
3.2025 KCS |
4,386.4641 EOS |
3.1005 KCS |
2.9763 KCS |
3.4795 KCS |
3.2861 KCS |
| 2020-08-14 |
3.1030 KCS |
2,189.8111 EOS |
3.0581 KCS |
2.9634 KCS |
3.4292 KCS |
3.0795 KCS |
| 2020-08-13 |
3.0975 KCS |
1,157.0461 EOS |
3.1061 KCS |
3.0280 KCS |
3.1707 KCS |
3.0452 KCS |
| 2020-08-12 |
3.1473 KCS |
954.3835 EOS |
3.1681 KCS |
3.0688 KCS |
3.1950 KCS |
3.1061 KCS |
| 2020-08-11 |
3.1822 KCS |
2,725.9608 EOS |
3.2167 KCS |
3.1046 KCS |
3.2887 KCS |
3.1733 KCS |
| 2020-08-10 |
3.1149 KCS |
1,799.2276 EOS |
2.9387 KCS |
2.9234 KCS |
3.2831 KCS |
3.2149 KCS |
| 2020-08-09 |
3.0223 KCS |
4,306.6160 EOS |
3.1230 KCS |
2.9225 KCS |
3.1681 KCS |
2.9472 KCS |
| 2020-08-08 |
3.1030 KCS |
1,704.3480 EOS |
3.1910 KCS |
3.0414 KCS |
3.1910 KCS |
3.1248 KCS |
| 2020-08-07 |
3.2335 KCS |
3,157.0180 EOS |
3.1354 KCS |
3.0128 KCS |
3.4058 KCS |
3.2122 KCS |
| 2020-08-06 |
3.2373 KCS |
3,418.4669 EOS |
3.3058 KCS |
3.0948 KCS |
3.3113 KCS |
3.1354 KCS |
| 2020-08-05 |
3.4148 KCS |
1,918.3493 EOS |
3.5408 KCS |
3.2709 KCS |
3.5628 KCS |
3.2837 KCS |
| 2020-08-04 |
3.5143 KCS |
7,561.4734 EOS |
3.5826 KCS |
3.4244 KCS |
3.6418 KCS |
3.5185 KCS |
| 2020-08-03 |
3.5980 KCS |
6,216.5034 EOS |
3.6727 KCS |
3.5040 KCS |
3.7500 KCS |
3.5803 KCS |
| 2020-08-02 |
3.7007 KCS |
7,590.5832 EOS |
3.9511 KCS |
3.2040 KCS |
4.1338 KCS |
3.6697 KCS |
| 2020-08-01 |
3.9192 KCS |
804.9367 EOS |
3.8853 KCS |
3.8264 KCS |
4.0134 KCS |
3.9511 KCS |
| 2020-07-31 |
3.8098 KCS |
938.3419 EOS |
3.7521 KCS |
3.7244 KCS |
3.9215 KCS |
3.9066 KCS |
| 2020-07-30 |
3.7781 KCS |
1,730.5808 EOS |
3.6215 KCS |
3.5826 KCS |
3.8775 KCS |
3.7521 KCS |
| 2020-07-29 |
3.6714 KCS |
3,182.8712 EOS |
3.5071 KCS |
3.4168 KCS |
4.0536 KCS |
3.6302 KCS |
| 2020-07-28 |
3.4227 KCS |
2,699.4443 EOS |
3.2056 KCS |
3.1530 KCS |
3.6326 KCS |
3.4918 KCS |
| 2020-07-27 |
3.1547 KCS |
2,875.6484 EOS |
3.0102 KCS |
3.0002 KCS |
3.2909 KCS |
3.1870 KCS |
| 2020-07-26 |
3.0485 KCS |
7,679.4024 EOS |
3.1123 KCS |
2.9047 KCS |
3.2811 KCS |
3.0118 KCS |
| 2020-07-25 |
3.1383 KCS |
1,202.3231 EOS |
3.0189 KCS |
3.0189 KCS |
3.2307 KCS |
3.1223 KCS |
| 2020-07-24 |
3.0412 KCS |
1,822.5527 EOS |
3.0019 KCS |
2.9710 KCS |
3.1089 KCS |
3.0150 KCS |
| 2020-07-23 |
3.0711 KCS |
1,832.2385 EOS |
3.1734 KCS |
2.9693 KCS |
3.1993 KCS |
3.0000 KCS |
| 2020-07-22 |
3.1517 KCS |
2,249.2849 EOS |
3.3010 KCS |
3.0796 KCS |
3.3010 KCS |
3.1734 KCS |
| 2020-07-21 |
3.2767 KCS |
1,597.5550 EOS |
3.2681 KCS |
3.1988 KCS |
3.3265 KCS |
3.3182 KCS |
| 2020-07-20 |
3.1215 KCS |
4,835.9286 EOS |
3.1384 KCS |
2.9000 KCS |
3.4469 KCS |
3.2811 KCS |
| 2020-07-19 |
3.1213 KCS |
1,244.2964 EOS |
3.1937 KCS |
3.0280 KCS |
3.2232 KCS |
3.1403 KCS |
| 2020-07-18 |
3.1927 KCS |
841.8358 EOS |
3.2081 KCS |
3.1326 KCS |
3.2517 KCS |
3.1752 KCS |
| 2020-07-17 |
3.2233 KCS |
935.3723 EOS |
3.2479 KCS |
3.1790 KCS |
3.2615 KCS |
3.1925 KCS |
| 2020-07-16 |
3.2364 KCS |
800.2262 EOS |
3.2681 KCS |
3.1894 KCS |
3.3019 KCS |
3.2493 KCS |
| 2020-07-15 |
3.2511 KCS |
1,205.4201 EOS |
3.2479 KCS |
3.2088 KCS |
3.3061 KCS |
3.2873 KCS |
| 2020-07-14 |
3.1959 KCS |
593.5755 EOS |
3.2273 KCS |
3.1463 KCS |
3.2572 KCS |
3.2478 KCS |
| 2020-07-13 |
3.2184 KCS |
598.7220 EOS |
3.2217 KCS |
3.0926 KCS |
3.3448 KCS |
3.2256 KCS |
| 2020-07-12 |
3.2301 KCS |
633.6056 EOS |
3.2745 KCS |
3.1939 KCS |
3.2843 KCS |
3.2387 KCS |
| 2020-07-11 |
3.2986 KCS |
111.0808 EOS |
3.2877 KCS |
3.2744 KCS |
3.3275 KCS |
3.2937 KCS |
| 2020-07-10 |
3.2874 KCS |
234.3796 EOS |
3.2530 KCS |
3.2307 KCS |
3.3277 KCS |
3.2878 KCS |
| 2020-07-09 |
3.2869 KCS |
1,897.7787 EOS |
3.1288 KCS |
3.1248 KCS |
3.4489 KCS |
3.2495 KCS |
| 2020-07-08 |
3.2267 KCS |
3,272.5070 EOS |
3.3877 KCS |
3.1188 KCS |
3.3877 KCS |
3.1296 KCS |