Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
3.6492 KCS |
21,907.2327 EOS |
3.0152 KCS |
2.9709 KCS |
4.5135 KCS |
3.3882 KCS |
| 2020-07-06 |
2.9920 KCS |
785.9965 EOS |
2.8882 KCS |
2.8846 KCS |
3.0558 KCS |
3.0153 KCS |
| 2020-07-05 |
2.9236 KCS |
1,692.8357 EOS |
2.8076 KCS |
2.7826 KCS |
3.0510 KCS |
2.8941 KCS |
| 2020-07-04 |
2.8208 KCS |
383.0088 EOS |
2.7941 KCS |
2.7907 KCS |
2.8632 KCS |
2.7907 KCS |
| 2020-07-03 |
2.7528 KCS |
1,323.8408 EOS |
2.6908 KCS |
2.6767 KCS |
2.8142 KCS |
2.7872 KCS |
| 2020-07-02 |
2.6552 KCS |
560.2299 EOS |
2.6405 KCS |
2.6203 KCS |
2.7021 KCS |
2.6889 KCS |
| 2020-07-01 |
2.7094 KCS |
1,220.5382 EOS |
2.7115 KCS |
2.6062 KCS |
2.7600 KCS |
2.6496 KCS |
| 2020-06-30 |
2.7170 KCS |
492.5818 EOS |
2.7673 KCS |
2.6925 KCS |
2.7798 KCS |
2.7205 KCS |
| 2020-06-29 |
2.7693 KCS |
245.5592 EOS |
2.7790 KCS |
2.7306 KCS |
2.8039 KCS |
2.7704 KCS |
| 2020-06-28 |
2.7707 KCS |
594.5959 EOS |
2.7704 KCS |
2.7346 KCS |
2.8038 KCS |
2.7789 KCS |
| 2020-06-27 |
2.7515 KCS |
2,162.3459 EOS |
2.8882 KCS |
2.6315 KCS |
2.9097 KCS |
2.7877 KCS |
| 2020-06-26 |
2.8266 KCS |
1,647.2471 EOS |
2.8775 KCS |
2.7877 KCS |
2.9081 KCS |
2.9079 KCS |
| 2020-06-25 |
2.8507 KCS |
458.3846 EOS |
2.8549 KCS |
2.8266 KCS |
2.8882 KCS |
2.8800 KCS |
| 2020-06-24 |
2.8365 KCS |
1,167.5701 EOS |
2.8775 KCS |
2.7839 KCS |
2.9024 KCS |
2.8458 KCS |
| 2020-06-23 |
2.8698 KCS |
169.5563 EOS |
2.8755 KCS |
2.8506 KCS |
2.8912 KCS |
2.8693 KCS |
| 2020-06-22 |
2.8488 KCS |
162.6023 EOS |
2.8251 KCS |
2.8235 KCS |
2.8904 KCS |
2.8614 KCS |
| 2020-06-21 |
2.8300 KCS |
77.8528 EOS |
2.8247 KCS |
2.8132 KCS |
2.8527 KCS |
2.8251 KCS |
| 2020-06-20 |
2.8197 KCS |
804.8234 EOS |
2.8578 KCS |
2.7857 KCS |
2.8642 KCS |
2.8127 KCS |
| 2020-06-19 |
2.8504 KCS |
111.4112 EOS |
2.8495 KCS |
2.8353 KCS |
2.8775 KCS |
2.8413 KCS |
| 2020-06-18 |
2.8555 KCS |
734.3892 EOS |
2.8450 KCS |
2.8259 KCS |
2.8832 KCS |
2.8635 KCS |
| 2020-06-17 |
2.8557 KCS |
845.0863 EOS |
2.8040 KCS |
2.7915 KCS |
2.8979 KCS |
2.8463 KCS |
| 2020-06-16 |
2.7807 KCS |
394.8719 EOS |
2.7667 KCS |
2.7612 KCS |
2.8040 KCS |
2.8040 KCS |
| 2020-06-15 |
2.8131 KCS |
1,316.7299 EOS |
2.8121 KCS |
2.7245 KCS |
2.9700 KCS |
2.7667 KCS |
| 2020-06-14 |
2.7845 KCS |
111.3153 EOS |
2.8081 KCS |
2.7497 KCS |
2.8227 KCS |
2.8137 KCS |
| 2020-06-13 |
2.7912 KCS |
126.5290 EOS |
2.7998 KCS |
2.7790 KCS |
2.8258 KCS |
2.8164 KCS |
| 2020-06-12 |
2.7835 KCS |
202.7977 EOS |
2.7335 KCS |
2.7051 KCS |
2.8228 KCS |
2.8126 KCS |
| 2020-06-11 |
2.7598 KCS |
1,740.7532 EOS |
2.8744 KCS |
2.6867 KCS |
2.8979 KCS |
2.7348 KCS |
| 2020-06-10 |
2.8549 KCS |
572.8849 EOS |
2.8660 KCS |
2.8295 KCS |
2.8926 KCS |
2.8580 KCS |
| 2020-06-09 |
2.8636 KCS |
594.2725 EOS |
2.8827 KCS |
2.8114 KCS |
2.9037 KCS |
2.8600 KCS |
| 2020-06-08 |
2.8805 KCS |
88.2628 EOS |
2.8971 KCS |
2.8558 KCS |
2.9081 KCS |
2.8858 KCS |
| 2020-06-07 |
2.8618 KCS |
263.4163 EOS |
2.8827 KCS |
2.8367 KCS |
2.9103 KCS |
2.8909 KCS |
| 2020-06-06 |
2.8956 KCS |
159.7615 EOS |
2.9080 KCS |
2.8558 KCS |
2.9345 KCS |
2.8909 KCS |
| 2020-06-05 |
2.8247 KCS |
2,286.1011 EOS |
2.7638 KCS |
2.7622 KCS |
2.9489 KCS |
2.9081 KCS |
| 2020-06-04 |
2.7732 KCS |
380.8111 EOS |
2.7584 KCS |
2.7464 KCS |
2.8152 KCS |
2.7639 KCS |
| 2020-06-03 |
2.7486 KCS |
211.9116 EOS |
2.7253 KCS |
2.7040 KCS |
2.7941 KCS |
2.7501 KCS |
| 2020-06-02 |
2.7770 KCS |
3,122.3612 EOS |
2.8503 KCS |
2.6479 KCS |
2.9125 KCS |
2.7114 KCS |
| 2020-06-01 |
2.8043 KCS |
815.0696 EOS |
2.7584 KCS |
2.7535 KCS |
2.8744 KCS |
2.8479 KCS |
| 2020-05-31 |
2.7836 KCS |
520.6732 EOS |
2.8010 KCS |
2.7367 KCS |
2.8412 KCS |
2.7454 KCS |
| 2020-05-30 |
2.7440 KCS |
691.5578 EOS |
2.6530 KCS |
2.6406 KCS |
2.8190 KCS |
2.8030 KCS |
| 2020-05-29 |
2.6792 KCS |
815.8270 EOS |
2.6590 KCS |
2.6479 KCS |
2.7315 KCS |
2.6560 KCS |
| 2020-05-28 |
2.6142 KCS |
631.8386 EOS |
2.5792 KCS |
2.5632 KCS |
2.6820 KCS |
2.6559 KCS |
| 2020-05-27 |
2.5840 KCS |
256.0493 EOS |
2.5484 KCS |
2.5484 KCS |
2.6154 KCS |
2.5844 KCS |
| 2020-05-26 |
2.5650 KCS |
635.9928 EOS |
2.5596 KCS |
2.5115 KCS |
2.6010 KCS |
2.5447 KCS |
| 2020-05-25 |
2.5726 KCS |
1,218.5303 EOS |
2.6278 KCS |
2.5038 KCS |
2.6721 KCS |
2.5513 KCS |
| 2020-05-24 |
2.6155 KCS |
705.7212 EOS |
2.6226 KCS |
2.5714 KCS |
2.6846 KCS |
2.6277 KCS |
| 2020-05-23 |
2.6677 KCS |
575.6866 EOS |
2.6938 KCS |
2.6173 KCS |
2.7168 KCS |
2.6259 KCS |
| 2020-05-22 |
2.6792 KCS |
938.4103 EOS |
2.6176 KCS |
2.6084 KCS |
2.7653 KCS |
2.6938 KCS |
| 2020-05-21 |
2.6448 KCS |
1,886.0664 EOS |
2.7123 KCS |
2.5904 KCS |
2.7464 KCS |
2.6324 KCS |
| 2020-05-20 |
2.7426 KCS |
2,129.2158 EOS |
2.7349 KCS |
2.6806 KCS |
2.7826 KCS |
2.7180 KCS |
| 2020-05-19 |
2.7716 KCS |
812.0282 EOS |
2.8053 KCS |
2.7312 KCS |
2.8189 KCS |
2.7406 KCS |