Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-11 |
2.7158 KCS |
983.5524 EOS |
2.6855 KCS |
2.6300 KCS |
2.7533 KCS |
2.6300 KCS |
| 2019-10-10 |
2.7034 KCS |
1,021.3389 EOS |
2.8256 KCS |
2.5830 KCS |
2.8527 KCS |
2.6710 KCS |
| 2019-10-09 |
2.8381 KCS |
1,159.9689 EOS |
2.8254 KCS |
2.7572 KCS |
2.9210 KCS |
2.8118 KCS |
| 2019-10-08 |
2.8548 KCS |
316.9163 EOS |
2.8889 KCS |
2.8105 KCS |
2.9034 KCS |
2.8105 KCS |
| 2019-10-07 |
2.8348 KCS |
1,090.8082 EOS |
2.7671 KCS |
2.7533 KCS |
2.9270 KCS |
2.8921 KCS |
| 2019-10-06 |
2.7319 KCS |
2,936.8527 EOS |
2.7396 KCS |
2.7035 KCS |
2.7928 KCS |
2.7672 KCS |
| 2019-10-05 |
2.7252 KCS |
497.2841 EOS |
2.7126 KCS |
2.6910 KCS |
2.8008 KCS |
2.7381 KCS |
| 2019-10-04 |
2.7061 KCS |
1,114.4994 EOS |
2.5691 KCS |
2.5686 KCS |
2.7844 KCS |
2.6962 KCS |
| 2019-10-03 |
2.5907 KCS |
1,182.2334 EOS |
2.6341 KCS |
2.5415 KCS |
2.6341 KCS |
2.5681 KCS |
| 2019-10-02 |
2.6180 KCS |
491.9032 EOS |
2.5609 KCS |
2.5307 KCS |
2.6836 KCS |
2.6485 KCS |
| 2019-10-01 |
2.6256 KCS |
1,723.3496 EOS |
2.6560 KCS |
2.4992 KCS |
2.7988 KCS |
2.5609 KCS |
| 2019-09-30 |
2.6413 KCS |
2,349.1411 EOS |
2.5040 KCS |
2.4919 KCS |
2.7292 KCS |
2.6624 KCS |
| 2019-09-29 |
2.5141 KCS |
2,108.0963 EOS |
2.5773 KCS |
2.4475 KCS |
2.5883 KCS |
2.4976 KCS |
| 2019-09-28 |
2.5767 KCS |
517.4568 EOS |
2.5863 KCS |
2.5384 KCS |
2.6180 KCS |
2.5789 KCS |
| 2019-09-27 |
2.5654 KCS |
2,205.3572 EOS |
2.5293 KCS |
2.4868 KCS |
2.6562 KCS |
2.5800 KCS |
| 2019-09-26 |
2.4766 KCS |
6,073.1476 EOS |
2.4294 KCS |
2.4102 KCS |
2.5415 KCS |
2.5227 KCS |
| 2019-09-25 |
2.4155 KCS |
46,408.6077 EOS |
2.4966 KCS |
2.3298 KCS |
2.6116 KCS |
2.4387 KCS |
| 2019-09-24 |
2.3854 KCS |
51,849.6643 EOS |
2.5357 KCS |
2.1837 KCS |
2.5868 KCS |
2.4900 KCS |
| 2019-09-23 |
2.5630 KCS |
6,713.5099 EOS |
2.5332 KCS |
2.4999 KCS |
2.6430 KCS |
2.5420 KCS |
| 2019-09-22 |
2.5425 KCS |
8,413.1645 EOS |
2.6341 KCS |
2.4570 KCS |
2.6478 KCS |
2.5307 KCS |
| 2019-09-21 |
2.6453 KCS |
6,435.7825 EOS |
2.6333 KCS |
2.5983 KCS |
2.6991 KCS |
2.6412 KCS |
| 2019-09-20 |
2.5472 KCS |
6,352.0030 EOS |
2.5423 KCS |
2.4999 KCS |
2.6332 KCS |
2.6332 KCS |
| 2019-09-19 |
2.5329 KCS |
13,504.9836 EOS |
2.5385 KCS |
2.4702 KCS |
2.5736 KCS |
2.5458 KCS |
| 2019-09-18 |
2.5229 KCS |
10,164.2049 EOS |
2.4666 KCS |
2.4453 KCS |
2.6178 KCS |
2.5371 KCS |
| 2019-09-17 |
2.5368 KCS |
12,701.3143 EOS |
2.4475 KCS |
2.4181 KCS |
2.6648 KCS |
2.4637 KCS |
| 2019-09-16 |
2.3929 KCS |
30,817.5203 EOS |
2.3266 KCS |
2.2244 KCS |
2.5387 KCS |
2.4474 KCS |
| 2019-09-15 |
2.3410 KCS |
12,001.6348 EOS |
2.3311 KCS |
2.2929 KCS |
2.4057 KCS |
2.3190 KCS |
| 2019-09-14 |
2.2281 KCS |
16,311.3294 EOS |
2.1539 KCS |
2.1050 KCS |
2.3579 KCS |
2.3212 KCS |
| 2019-09-13 |
2.1191 KCS |
11,196.7282 EOS |
2.1392 KCS |
2.0781 KCS |
2.2244 KCS |
2.1425 KCS |
| 2019-09-12 |
2.2201 KCS |
13,092.4174 EOS |
2.3010 KCS |
2.1203 KCS |
2.3096 KCS |
2.1426 KCS |
| 2019-09-11 |
2.3803 KCS |
11,948.6775 EOS |
2.4434 KCS |
2.2690 KCS |
2.4769 KCS |
2.2972 KCS |
| 2019-09-10 |
2.4671 KCS |
2,602.5866 EOS |
2.5148 KCS |
2.3666 KCS |
2.5531 KCS |
2.4464 KCS |
| 2019-09-09 |
2.4944 KCS |
2,110.3095 EOS |
2.4959 KCS |
2.3572 KCS |
2.5812 KCS |
2.5041 KCS |
| 2019-09-08 |
2.4987 KCS |
2,203.0504 EOS |
2.4307 KCS |
2.3940 KCS |
2.5891 KCS |
2.4921 KCS |
| 2019-09-07 |
2.3954 KCS |
2,438.8961 EOS |
2.1304 KCS |
2.0839 KCS |
2.5084 KCS |
2.4307 KCS |
| 2019-09-06 |
2.1276 KCS |
478.4590 EOS |
2.1015 KCS |
2.0742 KCS |
2.1802 KCS |
2.1428 KCS |
| 2019-09-05 |
2.1173 KCS |
2,247.0576 EOS |
2.1239 KCS |
2.0595 KCS |
2.1648 KCS |
2.1151 KCS |
| 2019-09-04 |
2.1243 KCS |
819.7435 EOS |
2.1288 KCS |
2.0858 KCS |
2.1615 KCS |
2.1270 KCS |
| 2019-09-03 |
2.1992 KCS |
1,837.0351 EOS |
2.2128 KCS |
2.1247 KCS |
2.2470 KCS |
2.1304 KCS |
| 2019-09-02 |
2.2477 KCS |
1,731.3514 EOS |
2.2499 KCS |
2.2003 KCS |
2.3422 KCS |
2.2156 KCS |
| 2019-09-01 |
2.3122 KCS |
1,212.3259 EOS |
2.4311 KCS |
2.2244 KCS |
2.4398 KCS |
2.2361 KCS |
| 2019-08-31 |
2.3675 KCS |
869.8396 EOS |
2.2605 KCS |
2.2594 KCS |
2.4666 KCS |
2.4394 KCS |
| 2019-08-30 |
2.3119 KCS |
536.6515 EOS |
2.2499 KCS |
2.2267 KCS |
2.3765 KCS |
2.2665 KCS |
| 2019-08-29 |
2.2808 KCS |
1,907.3274 EOS |
2.2245 KCS |
2.2051 KCS |
2.3445 KCS |
2.2381 KCS |
| 2019-08-28 |
2.2313 KCS |
9,418.7298 EOS |
2.3520 KCS |
2.0598 KCS |
2.3782 KCS |
2.2248 KCS |
| 2019-08-27 |
2.3602 KCS |
758.7967 EOS |
2.3546 KCS |
2.3297 KCS |
2.3891 KCS |
2.3546 KCS |
| 2019-08-26 |
2.3573 KCS |
900.9921 EOS |
2.3546 KCS |
2.2958 KCS |
2.4190 KCS |
2.3403 KCS |
| 2019-08-25 |
2.3781 KCS |
1,093.7937 EOS |
2.3546 KCS |
2.3230 KCS |
2.4056 KCS |
2.3525 KCS |
| 2019-08-24 |
2.3184 KCS |
1,058.0165 EOS |
2.3647 KCS |
2.2333 KCS |
2.3795 KCS |
2.3565 KCS |
| 2019-08-23 |
2.3005 KCS |
2,311.9278 EOS |
2.2849 KCS |
2.2381 KCS |
2.3765 KCS |
2.3677 KCS |