Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
2.6290 KCS |
2,954.1255 EOS |
2.6909 KCS |
2.5120 KCS |
2.7631 KCS |
2.5602 KCS |
| 2019-12-18 |
2.6843 KCS |
6,905.2773 EOS |
2.6505 KCS |
2.5935 KCS |
2.7931 KCS |
2.6886 KCS |
| 2019-12-17 |
2.6212 KCS |
2,955.6985 EOS |
2.6138 KCS |
2.5518 KCS |
2.6766 KCS |
2.6383 KCS |
| 2019-12-16 |
2.6373 KCS |
3,055.1907 EOS |
2.7374 KCS |
2.5120 KCS |
2.7535 KCS |
2.6136 KCS |
| 2019-12-15 |
2.7530 KCS |
1,258.3830 EOS |
2.7374 KCS |
2.6836 KCS |
2.8084 KCS |
2.7298 KCS |
| 2019-12-14 |
2.7610 KCS |
798.1183 EOS |
2.7269 KCS |
2.7269 KCS |
2.7877 KCS |
2.7332 KCS |
| 2019-12-13 |
2.7479 KCS |
2,166.4208 EOS |
2.6880 KCS |
2.6880 KCS |
2.7858 KCS |
2.7233 KCS |
| 2019-12-12 |
2.6945 KCS |
2,515.1458 EOS |
2.6625 KCS |
2.6541 KCS |
2.7233 KCS |
2.6757 KCS |
| 2019-12-11 |
2.7360 KCS |
2,292.2748 EOS |
2.6728 KCS |
2.6583 KCS |
2.7929 KCS |
2.6677 KCS |
| 2019-12-10 |
2.7842 KCS |
3,033.0975 EOS |
2.7300 KCS |
2.6734 KCS |
2.9472 KCS |
2.6734 KCS |
| 2019-12-09 |
2.8175 KCS |
5,639.4197 EOS |
2.8117 KCS |
2.7300 KCS |
2.8583 KCS |
2.7300 KCS |
| 2019-12-08 |
2.8220 KCS |
2,181.7174 EOS |
2.8020 KCS |
2.7821 KCS |
2.8776 KCS |
2.8149 KCS |
| 2019-12-07 |
2.8393 KCS |
1,480.4118 EOS |
2.8117 KCS |
2.7959 KCS |
2.8618 KCS |
2.8021 KCS |
| 2019-12-06 |
2.8169 KCS |
1,368.7740 EOS |
2.7858 KCS |
2.7734 KCS |
2.8421 KCS |
2.8075 KCS |
| 2019-12-05 |
2.7970 KCS |
1,359.8725 EOS |
2.7395 KCS |
2.7368 KCS |
2.8204 KCS |
2.7842 KCS |
| 2019-12-04 |
2.7678 KCS |
4,653.2177 EOS |
2.7707 KCS |
2.7161 KCS |
2.8173 KCS |
2.7467 KCS |
| 2019-12-03 |
2.7836 KCS |
3,270.6854 EOS |
2.7646 KCS |
2.7405 KCS |
2.8349 KCS |
2.7733 KCS |
| 2019-12-02 |
2.7767 KCS |
4,436.1765 EOS |
2.8212 KCS |
2.7216 KCS |
2.8532 KCS |
2.7645 KCS |
| 2019-12-01 |
2.8261 KCS |
2,675.0164 EOS |
2.7211 KCS |
2.7211 KCS |
2.9130 KCS |
2.8254 KCS |
| 2019-11-30 |
2.7556 KCS |
1,721.6425 EOS |
2.7178 KCS |
2.6876 KCS |
2.8348 KCS |
2.7211 KCS |
| 2019-11-29 |
2.7310 KCS |
2,267.4509 EOS |
2.6746 KCS |
2.6631 KCS |
2.7980 KCS |
2.7161 KCS |
| 2019-11-28 |
2.6783 KCS |
2,130.2556 EOS |
2.7283 KCS |
2.6155 KCS |
2.7407 KCS |
2.6669 KCS |
| 2019-11-27 |
2.7393 KCS |
3,015.4914 EOS |
2.7755 KCS |
2.6412 KCS |
2.8281 KCS |
2.7192 KCS |
| 2019-11-26 |
2.7443 KCS |
1,513.7464 EOS |
2.6888 KCS |
2.6808 KCS |
2.8265 KCS |
2.7801 KCS |
| 2019-11-25 |
2.6551 KCS |
6,163.8955 EOS |
2.5883 KCS |
2.5510 KCS |
2.8337 KCS |
2.6910 KCS |
| 2019-11-24 |
2.5867 KCS |
4,870.5420 EOS |
2.6618 KCS |
2.5032 KCS |
2.6808 KCS |
2.5909 KCS |
| 2019-11-23 |
2.6367 KCS |
2,989.5443 EOS |
2.5908 KCS |
2.5529 KCS |
2.6909 KCS |
2.6661 KCS |
| 2019-11-22 |
2.5594 KCS |
3,984.7826 EOS |
2.6103 KCS |
2.4897 KCS |
2.6224 KCS |
2.5908 KCS |
| 2019-11-21 |
2.5977 KCS |
2,570.2807 EOS |
2.7017 KCS |
2.5132 KCS |
2.7337 KCS |
2.6205 KCS |
| 2019-11-20 |
2.7139 KCS |
1,004.9615 EOS |
2.7305 KCS |
2.6782 KCS |
2.7535 KCS |
2.7064 KCS |
| 2019-11-19 |
2.7404 KCS |
2,494.8584 EOS |
2.7533 KCS |
2.6478 KCS |
2.8061 KCS |
2.7298 KCS |
| 2019-11-18 |
2.8307 KCS |
2,043.9868 EOS |
2.9141 KCS |
2.6341 KCS |
2.9230 KCS |
2.7658 KCS |
| 2019-11-17 |
2.9047 KCS |
1,275.2132 EOS |
2.9111 KCS |
2.8813 KCS |
2.9333 KCS |
2.9104 KCS |
| 2019-11-16 |
2.9024 KCS |
2,499.7900 EOS |
2.8959 KCS |
2.8426 KCS |
2.9684 KCS |
2.9093 KCS |
| 2019-11-15 |
2.9076 KCS |
1,686.2927 EOS |
2.8957 KCS |
2.8349 KCS |
2.9701 KCS |
2.8905 KCS |
| 2019-11-14 |
2.9034 KCS |
1,222.6608 EOS |
2.9077 KCS |
2.8658 KCS |
2.9512 KCS |
2.8958 KCS |
| 2019-11-13 |
2.9244 KCS |
1,526.5147 EOS |
2.9808 KCS |
2.8705 KCS |
2.9809 KCS |
2.9176 KCS |
| 2019-11-12 |
2.9910 KCS |
2,424.8391 EOS |
2.9696 KCS |
2.9513 KCS |
3.0429 KCS |
2.9809 KCS |
| 2019-11-11 |
3.0080 KCS |
1,409.9136 EOS |
2.9349 KCS |
2.8937 KCS |
3.1084 KCS |
2.9552 KCS |
| 2019-11-10 |
2.9613 KCS |
3,289.3080 EOS |
2.8878 KCS |
2.8878 KCS |
3.0602 KCS |
2.9322 KCS |
| 2019-11-09 |
2.8209 KCS |
1,759.0685 EOS |
2.7493 KCS |
2.7493 KCS |
2.9022 KCS |
2.8845 KCS |
| 2019-11-08 |
2.7432 KCS |
2,810.5189 EOS |
2.6162 KCS |
2.6162 KCS |
2.8009 KCS |
2.7490 KCS |
| 2019-11-07 |
2.6191 KCS |
1,880.8556 EOS |
2.5932 KCS |
2.5254 KCS |
2.6962 KCS |
2.6038 KCS |
| 2019-11-06 |
2.6806 KCS |
3,962.2971 EOS |
2.4991 KCS |
2.4839 KCS |
2.7741 KCS |
2.5933 KCS |
| 2019-11-05 |
2.3946 KCS |
9,308.5323 EOS |
2.2950 KCS |
2.2705 KCS |
2.5333 KCS |
2.4976 KCS |
| 2019-11-04 |
2.2584 KCS |
5,021.7072 EOS |
2.0936 KCS |
2.0930 KCS |
2.3295 KCS |
2.3033 KCS |
| 2019-11-03 |
2.0964 KCS |
933.1625 EOS |
2.0796 KCS |
2.0550 KCS |
2.1305 KCS |
2.0996 KCS |
| 2019-11-02 |
2.1293 KCS |
3,568.9790 EOS |
2.1952 KCS |
2.0805 KCS |
2.2081 KCS |
2.0805 KCS |
| 2019-11-01 |
2.1805 KCS |
949.4394 EOS |
2.1568 KCS |
2.1494 KCS |
2.2157 KCS |
2.1838 KCS |
| 2019-10-31 |
2.1527 KCS |
3,080.5129 EOS |
2.1926 KCS |
2.1360 KCS |
2.2291 KCS |
2.1567 KCS |