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