Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
2.3709 KCS |
2,338.4499 EOS |
2.3697 KCS |
2.2642 KCS |
2.4772 KCS |
2.4660 KCS |
| 2020-03-28 |
2.2923 KCS |
5,488.6015 EOS |
2.1897 KCS |
2.1755 KCS |
2.3933 KCS |
2.3662 KCS |
| 2020-03-27 |
2.2230 KCS |
3,844.0137 EOS |
2.1588 KCS |
2.1494 KCS |
2.2767 KCS |
2.1938 KCS |
| 2020-03-26 |
2.1631 KCS |
2,732.9696 EOS |
2.1020 KCS |
2.0989 KCS |
2.2926 KCS |
2.1494 KCS |
| 2020-03-25 |
2.0518 KCS |
992.5543 EOS |
2.0121 KCS |
1.9902 KCS |
2.1020 KCS |
2.0840 KCS |
| 2020-03-24 |
1.9984 KCS |
896.9629 EOS |
1.9695 KCS |
1.9211 KCS |
2.0880 KCS |
2.0051 KCS |
| 2020-03-23 |
1.9382 KCS |
2,444.0665 EOS |
1.8913 KCS |
1.8495 KCS |
2.0051 KCS |
1.9625 KCS |
| 2020-03-22 |
1.9460 KCS |
2,789.2068 EOS |
1.9463 KCS |
1.8833 KCS |
2.0120 KCS |
1.9061 KCS |
| 2020-03-21 |
1.9172 KCS |
2,814.8643 EOS |
1.8172 KCS |
1.7982 KCS |
2.0204 KCS |
1.9463 KCS |
| 2020-03-20 |
1.9167 KCS |
6,775.0056 EOS |
1.9045 KCS |
1.6674 KCS |
2.0537 KCS |
1.8214 KCS |
| 2020-03-19 |
1.8969 KCS |
2,556.2940 EOS |
1.8913 KCS |
1.7583 KCS |
2.0510 KCS |
1.8913 KCS |
| 2020-03-18 |
1.8771 KCS |
2,327.8326 EOS |
1.9418 KCS |
1.8214 KCS |
1.9795 KCS |
1.8826 KCS |
| 2020-03-17 |
2.0227 KCS |
5,466.0153 EOS |
2.2031 KCS |
1.9183 KCS |
2.2679 KCS |
1.9418 KCS |
| 2020-03-16 |
2.2321 KCS |
13,383.2229 EOS |
2.1764 KCS |
2.1058 KCS |
2.4038 KCS |
2.2001 KCS |
| 2020-03-15 |
2.1403 KCS |
3,898.3320 EOS |
2.0593 KCS |
2.0051 KCS |
2.2166 KCS |
2.1897 KCS |
| 2020-03-14 |
2.0070 KCS |
8,758.8369 EOS |
1.9492 KCS |
1.9285 KCS |
2.1629 KCS |
2.0587 KCS |
| 2020-03-13 |
1.5780 KCS |
29,348.3199 EOS |
1.6683 KCS |
1.3480 KCS |
2.0450 KCS |
1.9643 KCS |
| 2020-03-12 |
1.8863 KCS |
26,313.5088 EOS |
2.3183 KCS |
1.6122 KCS |
2.3183 KCS |
1.6617 KCS |
| 2020-03-11 |
2.2553 KCS |
1,660.9173 EOS |
2.2566 KCS |
2.2000 KCS |
2.3353 KCS |
2.3033 KCS |
| 2020-03-10 |
2.2802 KCS |
1,999.5000 EOS |
2.2982 KCS |
2.2462 KCS |
2.3376 KCS |
2.2620 KCS |
| 2020-03-09 |
2.3550 KCS |
4,603.5105 EOS |
2.2466 KCS |
2.2369 KCS |
2.5404 KCS |
2.2857 KCS |
| 2020-03-08 |
2.3579 KCS |
3,990.8015 EOS |
2.5499 KCS |
2.2100 KCS |
2.6206 KCS |
2.2289 KCS |
| 2020-03-07 |
2.6118 KCS |
5,044.6307 EOS |
2.6668 KCS |
2.5436 KCS |
2.7448 KCS |
2.5499 KCS |
| 2020-03-06 |
2.7755 KCS |
2,284.4839 EOS |
2.8474 KCS |
2.6369 KCS |
2.9147 KCS |
2.6781 KCS |
| 2020-03-05 |
2.8816 KCS |
1,878.0684 EOS |
2.8849 KCS |
2.8267 KCS |
2.9471 KCS |
2.8497 KCS |
| 2020-03-04 |
2.8930 KCS |
1,876.3074 EOS |
2.8808 KCS |
2.8475 KCS |
2.9391 KCS |
2.8674 KCS |
| 2020-03-03 |
2.9559 KCS |
1,919.1729 EOS |
2.9980 KCS |
2.8826 KCS |
3.0223 KCS |
2.8830 KCS |
| 2020-03-02 |
3.0322 KCS |
402.3598 EOS |
2.9512 KCS |
2.9336 KCS |
3.1286 KCS |
3.0204 KCS |
| 2020-03-01 |
2.9850 KCS |
1,512.5267 EOS |
2.9738 KCS |
2.9141 KCS |
3.0636 KCS |
2.9549 KCS |
| 2020-02-29 |
3.0386 KCS |
1,120.3425 EOS |
2.9568 KCS |
2.9568 KCS |
3.1122 KCS |
2.9738 KCS |
| 2020-02-28 |
2.9462 KCS |
1,427.8485 EOS |
3.0280 KCS |
2.8632 KCS |
3.0637 KCS |
2.9392 KCS |
| 2020-02-27 |
3.0479 KCS |
1,889.7957 EOS |
2.9901 KCS |
2.9339 KCS |
3.1791 KCS |
3.0280 KCS |
| 2020-02-26 |
3.0710 KCS |
12,384.3411 EOS |
3.3121 KCS |
2.8785 KCS |
3.3497 KCS |
2.9901 KCS |
| 2020-02-25 |
3.3246 KCS |
11,330.7460 EOS |
3.2964 KCS |
3.1822 KCS |
3.4291 KCS |
3.3135 KCS |
| 2020-02-24 |
3.2975 KCS |
22,880.9171 EOS |
3.4532 KCS |
3.1867 KCS |
3.4657 KCS |
3.2946 KCS |
| 2020-02-23 |
3.3940 KCS |
3,651.9567 EOS |
3.2872 KCS |
3.2600 KCS |
3.4795 KCS |
3.4575 KCS |
| 2020-02-22 |
3.2779 KCS |
2,452.4126 EOS |
3.2183 KCS |
3.2040 KCS |
3.3392 KCS |
3.2946 KCS |
| 2020-02-21 |
3.2802 KCS |
13,664.0720 EOS |
3.1983 KCS |
3.1734 KCS |
3.3571 KCS |
3.2184 KCS |
| 2020-02-20 |
3.1894 KCS |
11,982.6204 EOS |
3.2188 KCS |
3.0693 KCS |
3.2686 KCS |
3.2029 KCS |
| 2020-02-19 |
3.2500 KCS |
9,809.0941 EOS |
3.4987 KCS |
2.9429 KCS |
3.5714 KCS |
3.2310 KCS |
| 2020-02-18 |
3.5574 KCS |
1,904.2785 EOS |
3.4983 KCS |
3.4186 KCS |
3.6420 KCS |
3.5058 KCS |
| 2020-02-17 |
3.3652 KCS |
3,110.5855 EOS |
3.4667 KCS |
3.2138 KCS |
3.5451 KCS |
3.4900 KCS |
| 2020-02-16 |
3.5697 KCS |
24,207.8531 EOS |
3.7719 KCS |
3.2763 KCS |
3.7873 KCS |
3.4644 KCS |
| 2020-02-15 |
3.8805 KCS |
2,769.7091 EOS |
4.1574 KCS |
3.6262 KCS |
4.1853 KCS |
3.7693 KCS |
| 2020-02-14 |
4.1974 KCS |
2,490.5026 EOS |
4.1853 KCS |
4.1389 KCS |
4.2648 KCS |
4.1420 KCS |
| 2020-02-13 |
4.1358 KCS |
6,266.5636 EOS |
4.0581 KCS |
3.9460 KCS |
4.2755 KCS |
4.1970 KCS |
| 2020-02-12 |
4.1059 KCS |
3,224.1196 EOS |
4.0101 KCS |
3.9693 KCS |
4.2000 KCS |
4.0561 KCS |
| 2020-02-11 |
3.8709 KCS |
6,438.1235 EOS |
3.8129 KCS |
3.7983 KCS |
4.0800 KCS |
4.0050 KCS |
| 2020-02-10 |
3.8946 KCS |
3,961.2486 EOS |
4.0014 KCS |
3.7551 KCS |
4.0190 KCS |
3.8064 KCS |
| 2020-02-09 |
4.0124 KCS |
4,099.6468 EOS |
4.0360 KCS |
3.8934 KCS |
4.1646 KCS |
3.9971 KCS |