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