Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
3.9789 KCS |
3,727.4534 EOS |
3.9037 KCS |
3.7817 KCS |
4.1174 KCS |
4.0216 KCS |
| 2020-02-07 |
3.8926 KCS |
2,506.0147 EOS |
3.9134 KCS |
3.8194 KCS |
3.9387 KCS |
3.9086 KCS |
| 2020-02-06 |
3.9286 KCS |
3,705.7035 EOS |
3.9246 KCS |
3.8379 KCS |
4.0159 KCS |
3.9074 KCS |
| 2020-02-05 |
3.8426 KCS |
3,301.4941 EOS |
3.7673 KCS |
3.6838 KCS |
3.9795 KCS |
3.9207 KCS |
| 2020-02-04 |
3.6904 KCS |
2,691.3017 EOS |
3.6816 KCS |
3.6112 KCS |
3.8084 KCS |
3.7742 KCS |
| 2020-02-03 |
3.6906 KCS |
2,686.0449 EOS |
3.6640 KCS |
3.5976 KCS |
3.7857 KCS |
3.6817 KCS |
| 2020-02-02 |
3.6677 KCS |
2,510.4229 EOS |
3.5816 KCS |
3.5179 KCS |
3.7551 KCS |
3.6667 KCS |
| 2020-02-01 |
3.6144 KCS |
2,990.4501 EOS |
3.6023 KCS |
3.5408 KCS |
3.6936 KCS |
3.5949 KCS |
| 2020-01-31 |
3.6156 KCS |
3,170.5812 EOS |
3.7041 KCS |
3.5036 KCS |
3.7602 KCS |
3.6020 KCS |
| 2020-01-30 |
3.6466 KCS |
3,598.3552 EOS |
3.4709 KCS |
3.4247 KCS |
3.8145 KCS |
3.7138 KCS |
| 2020-01-29 |
3.5595 KCS |
2,914.0253 EOS |
3.6459 KCS |
3.4641 KCS |
3.7040 KCS |
3.4711 KCS |
| 2020-01-28 |
3.7195 KCS |
3,839.0418 EOS |
3.7150 KCS |
3.6052 KCS |
3.8700 KCS |
3.6459 KCS |
| 2020-01-27 |
3.6894 KCS |
3,368.6506 EOS |
3.4968 KCS |
3.4968 KCS |
3.8469 KCS |
3.7119 KCS |
| 2020-01-26 |
3.4552 KCS |
3,333.5302 EOS |
3.4126 KCS |
3.3571 KCS |
3.5408 KCS |
3.4987 KCS |
| 2020-01-25 |
3.4846 KCS |
2,472.3665 EOS |
3.5015 KCS |
3.3980 KCS |
3.5740 KCS |
3.4142 KCS |
| 2020-01-24 |
3.4691 KCS |
4,145.6784 EOS |
3.5077 KCS |
3.3002 KCS |
3.6346 KCS |
3.5001 KCS |
| 2020-01-23 |
3.4526 KCS |
4,901.5610 EOS |
3.5000 KCS |
3.4069 KCS |
3.5102 KCS |
3.5051 KCS |
| 2020-01-22 |
3.5177 KCS |
2,475.2627 EOS |
3.5432 KCS |
3.4622 KCS |
3.5894 KCS |
3.5149 KCS |
| 2020-01-21 |
3.5413 KCS |
2,145.9263 EOS |
3.4694 KCS |
3.4643 KCS |
3.5968 KCS |
3.5352 KCS |
| 2020-01-20 |
3.5089 KCS |
3,307.9129 EOS |
3.4881 KCS |
3.4066 KCS |
3.6632 KCS |
3.4688 KCS |
| 2020-01-19 |
3.4624 KCS |
5,001.3875 EOS |
3.5396 KCS |
3.3204 KCS |
3.6551 KCS |
3.4839 KCS |
| 2020-01-18 |
3.5520 KCS |
3,269.0517 EOS |
3.5818 KCS |
3.4209 KCS |
3.6687 KCS |
3.5394 KCS |
| 2020-01-17 |
3.5583 KCS |
7,122.8195 EOS |
3.4594 KCS |
3.4123 KCS |
3.7244 KCS |
3.5819 KCS |
| 2020-01-16 |
3.3877 KCS |
5,799.4582 EOS |
3.5202 KCS |
3.2040 KCS |
3.6284 KCS |
3.4693 KCS |
| 2020-01-15 |
3.4824 KCS |
5,960.4662 EOS |
3.5391 KCS |
3.2576 KCS |
3.6726 KCS |
3.5156 KCS |
| 2020-01-14 |
3.2813 KCS |
7,728.9393 EOS |
3.0757 KCS |
3.0632 KCS |
3.7755 KCS |
3.5392 KCS |
| 2020-01-13 |
3.0631 KCS |
4,164.8690 EOS |
3.1097 KCS |
3.0044 KCS |
3.1128 KCS |
3.0635 KCS |
| 2020-01-12 |
3.0576 KCS |
5,005.4545 EOS |
2.8799 KCS |
2.8454 KCS |
3.1667 KCS |
3.1229 KCS |
| 2020-01-11 |
2.9239 KCS |
3,776.6787 EOS |
2.9015 KCS |
2.7697 KCS |
3.0692 KCS |
2.8826 KCS |
| 2020-01-10 |
2.7467 KCS |
3,382.1293 EOS |
2.6652 KCS |
2.6150 KCS |
2.9099 KCS |
2.9023 KCS |
| 2020-01-09 |
2.6764 KCS |
2,413.7167 EOS |
2.6474 KCS |
2.6193 KCS |
2.7211 KCS |
2.6658 KCS |
| 2020-01-08 |
2.5960 KCS |
8,145.3857 EOS |
2.6367 KCS |
2.5016 KCS |
2.6970 KCS |
2.6491 KCS |
| 2020-01-07 |
2.6162 KCS |
2,344.8099 EOS |
2.6304 KCS |
2.5642 KCS |
2.6737 KCS |
2.6368 KCS |
| 2020-01-06 |
2.5809 KCS |
3,658.4968 EOS |
2.5785 KCS |
2.5145 KCS |
2.6494 KCS |
2.6288 KCS |
| 2020-01-05 |
2.6261 KCS |
4,553.3155 EOS |
2.6676 KCS |
2.5529 KCS |
2.7024 KCS |
2.5834 KCS |
| 2020-01-04 |
2.7238 KCS |
2,496.9476 EOS |
2.8351 KCS |
2.5937 KCS |
2.8746 KCS |
2.6646 KCS |
| 2020-01-03 |
2.8150 KCS |
3,329.6878 EOS |
2.8481 KCS |
2.6580 KCS |
3.0990 KCS |
2.8352 KCS |
| 2020-01-02 |
2.8431 KCS |
3,064.1284 EOS |
2.8603 KCS |
2.7632 KCS |
2.8948 KCS |
2.8502 KCS |
| 2020-01-01 |
2.8605 KCS |
1,136.4375 EOS |
2.8308 KCS |
2.8307 KCS |
2.9000 KCS |
2.8585 KCS |
| 2019-12-31 |
2.8488 KCS |
4,279.4681 EOS |
2.8181 KCS |
2.8061 KCS |
2.8860 KCS |
2.8428 KCS |
| 2019-12-30 |
2.8507 KCS |
1,454.9165 EOS |
2.9026 KCS |
2.7978 KCS |
2.9051 KCS |
2.8253 KCS |
| 2019-12-29 |
2.8730 KCS |
1,045.4230 EOS |
2.8331 KCS |
2.8234 KCS |
2.9214 KCS |
2.9032 KCS |
| 2019-12-28 |
2.8241 KCS |
950.8165 EOS |
2.7645 KCS |
2.7645 KCS |
2.8499 KCS |
2.8377 KCS |
| 2019-12-27 |
2.7382 KCS |
1,538.9477 EOS |
2.6862 KCS |
2.6758 KCS |
2.7772 KCS |
2.7520 KCS |
| 2019-12-26 |
2.7133 KCS |
1,942.4065 EOS |
2.6425 KCS |
2.6282 KCS |
3.0550 KCS |
2.6889 KCS |
| 2019-12-25 |
2.6618 KCS |
2,030.4916 EOS |
2.7080 KCS |
2.6202 KCS |
2.7080 KCS |
2.6428 KCS |
| 2019-12-24 |
2.6789 KCS |
747.4418 EOS |
2.6440 KCS |
2.6132 KCS |
2.7298 KCS |
2.7161 KCS |
| 2019-12-23 |
2.6261 KCS |
2,698.1275 EOS |
2.6595 KCS |
2.5853 KCS |
2.6915 KCS |
2.6452 KCS |
| 2019-12-22 |
2.6428 KCS |
1,713.5231 EOS |
2.5771 KCS |
2.5759 KCS |
2.7004 KCS |
2.6660 KCS |
| 2019-12-21 |
2.5800 KCS |
1,189.5658 EOS |
2.5560 KCS |
2.5249 KCS |
2.6210 KCS |
2.5612 KCS |