Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-20 |
2.5737 KCS |
1,819.9562 EOS |
2.5607 KCS |
2.5146 KCS |
2.6306 KCS |
2.5674 KCS |
| 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 |