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