Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-18 |
2.8230 KCS |
1,241.1822 EOS |
2.7744 KCS |
2.7622 KCS |
2.8775 KCS |
2.8030 KCS |
| 2020-05-17 |
2.8213 KCS |
2,513.4590 EOS |
2.8551 KCS |
2.7638 KCS |
2.9591 KCS |
2.7745 KCS |
| 2020-05-16 |
2.7927 KCS |
2,955.2408 EOS |
2.8157 KCS |
2.5081 KCS |
2.9042 KCS |
2.8591 KCS |
| 2020-05-15 |
2.8086 KCS |
2,772.3865 EOS |
2.7638 KCS |
2.7338 KCS |
2.8650 KCS |
2.8251 KCS |
| 2020-05-14 |
2.6668 KCS |
4,069.0827 EOS |
2.6523 KCS |
2.6196 KCS |
2.8107 KCS |
2.7653 KCS |
| 2020-05-13 |
2.4921 KCS |
5,380.2633 EOS |
2.4170 KCS |
2.2812 KCS |
2.6969 KCS |
2.6506 KCS |
| 2020-05-12 |
2.6382 KCS |
4,675.3703 EOS |
2.8689 KCS |
2.3999 KCS |
2.9241 KCS |
2.4145 KCS |
| 2020-05-11 |
2.8228 KCS |
4,738.0021 EOS |
2.7778 KCS |
2.7631 KCS |
2.9103 KCS |
2.8689 KCS |
| 2020-05-10 |
2.7620 KCS |
2,625.4085 EOS |
2.9540 KCS |
2.5437 KCS |
2.9540 KCS |
2.7777 KCS |
| 2020-05-09 |
2.9769 KCS |
4,993.4811 EOS |
2.9500 KCS |
2.9387 KCS |
3.0152 KCS |
2.9606 KCS |
| 2020-05-08 |
2.9706 KCS |
7,555.5056 EOS |
2.9437 KCS |
2.9099 KCS |
3.0000 KCS |
2.9500 KCS |
| 2020-05-07 |
2.9406 KCS |
4,426.8949 EOS |
2.8760 KCS |
2.8342 KCS |
2.9824 KCS |
2.9381 KCS |
| 2020-05-06 |
2.9442 KCS |
2,100.6607 EOS |
2.9776 KCS |
2.8489 KCS |
3.0236 KCS |
2.8816 KCS |
| 2020-05-05 |
2.9851 KCS |
305.1203 EOS |
3.0002 KCS |
2.9424 KCS |
3.0273 KCS |
2.9832 KCS |
| 2020-05-04 |
2.9507 KCS |
824.0796 EOS |
3.0171 KCS |
2.8937 KCS |
3.0285 KCS |
3.0001 KCS |
| 2020-05-03 |
3.0487 KCS |
367.4335 EOS |
3.1130 KCS |
2.9563 KCS |
3.1698 KCS |
3.0159 KCS |
| 2020-05-02 |
3.0736 KCS |
320.6860 EOS |
3.0001 KCS |
2.9957 KCS |
3.1219 KCS |
3.1187 KCS |
| 2020-05-01 |
3.0019 KCS |
393.7593 EOS |
2.9731 KCS |
2.9540 KCS |
3.0529 KCS |
3.0175 KCS |
| 2020-04-30 |
3.0062 KCS |
2,468.4089 EOS |
3.0027 KCS |
2.8857 KCS |
3.1016 KCS |
2.9728 KCS |
| 2020-04-29 |
3.0012 KCS |
1,885.5012 EOS |
2.9236 KCS |
2.8999 KCS |
3.1200 KCS |
3.0000 KCS |