Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-30 |
2.2153 KCS |
9,945.2857 EOS |
2.2873 KCS |
2.1400 KCS |
2.4371 KCS |
2.1802 KCS |
| 2019-10-29 |
2.3478 KCS |
3,320.4253 EOS |
2.2300 KCS |
2.2300 KCS |
2.4549 KCS |
2.2786 KCS |
| 2019-10-28 |
2.3976 KCS |
2,908.4651 EOS |
2.4413 KCS |
2.2000 KCS |
2.5601 KCS |
2.2425 KCS |
| 2019-10-27 |
2.4686 KCS |
1,563.5728 EOS |
2.3997 KCS |
2.3894 KCS |
2.6606 KCS |
2.4386 KCS |
| 2019-10-26 |
2.4653 KCS |
1,771.1034 EOS |
2.4692 KCS |
2.2425 KCS |
2.6106 KCS |
2.3920 KCS |
| 2019-10-25 |
2.4007 KCS |
1,290.1835 EOS |
2.3851 KCS |
2.2499 KCS |
2.5441 KCS |
2.4685 KCS |
| 2019-10-24 |
2.4367 KCS |
971.5077 EOS |
2.5158 KCS |
2.3410 KCS |
2.5541 KCS |
2.3708 KCS |
| 2019-10-23 |
2.5186 KCS |
2,536.8955 EOS |
2.6210 KCS |
2.4387 KCS |
2.6424 KCS |
2.5119 KCS |
| 2019-10-22 |
2.6393 KCS |
2,698.6819 EOS |
2.6824 KCS |
2.5494 KCS |
2.7055 KCS |
2.6210 KCS |
| 2019-10-21 |
2.7040 KCS |
996.0116 EOS |
2.7026 KCS |
2.6694 KCS |
2.7302 KCS |
2.6825 KCS |
| 2019-10-20 |
2.7155 KCS |
316.6017 EOS |
2.6774 KCS |
2.6701 KCS |
2.7396 KCS |
2.6988 KCS |
| 2019-10-19 |
2.6929 KCS |
536.0206 EOS |
2.6666 KCS |
2.6288 KCS |
2.7434 KCS |
2.6710 KCS |
| 2019-10-18 |
2.6661 KCS |
1,058.6455 EOS |
2.7055 KCS |
2.5752 KCS |
2.7283 KCS |
2.6710 KCS |
| 2019-10-17 |
2.7204 KCS |
1,201.2873 EOS |
2.7990 KCS |
2.6846 KCS |
2.8015 KCS |
2.7079 KCS |
| 2019-10-16 |
2.7216 KCS |
433.6976 EOS |
2.6888 KCS |
2.6647 KCS |
2.8259 KCS |
2.8043 KCS |
| 2019-10-15 |
2.6917 KCS |
519.2250 EOS |
2.8075 KCS |
2.5659 KCS |
2.8075 KCS |
2.6871 KCS |
| 2019-10-14 |
2.7968 KCS |
389.8766 EOS |
2.7707 KCS |
2.7581 KCS |
2.8413 KCS |
2.8032 KCS |
| 2019-10-13 |
2.7462 KCS |
356.0475 EOS |
2.7127 KCS |
2.7126 KCS |
2.7999 KCS |
2.7571 KCS |
| 2019-10-12 |
2.7104 KCS |
268.1330 EOS |
2.6287 KCS |
2.6251 KCS |
2.7571 KCS |
2.7126 KCS |