Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-22 |
2.2780 KCS |
3,007.2272 EOS |
2.2051 KCS |
2.2051 KCS |
2.3546 KCS |
2.2887 KCS |
| 2019-08-21 |
2.2408 KCS |
1,817.2347 EOS |
2.2655 KCS |
2.1338 KCS |
2.3033 KCS |
2.2081 KCS |
| 2019-08-20 |
2.2375 KCS |
4,472.3192 EOS |
2.2207 KCS |
2.2051 KCS |
2.2799 KCS |
2.2600 KCS |
| 2019-08-19 |
2.2191 KCS |
6,940.9076 EOS |
2.2127 KCS |
2.1856 KCS |
2.2544 KCS |
2.2226 KCS |
| 2019-08-18 |
2.1911 KCS |
4,187.0703 EOS |
2.1324 KCS |
2.0991 KCS |
2.2492 KCS |
2.2129 KCS |
| 2019-08-17 |
2.1496 KCS |
6,250.8058 EOS |
2.2039 KCS |
2.0900 KCS |
2.2244 KCS |
2.1307 KCS |
| 2019-08-16 |
2.1628 KCS |
4,874.8931 EOS |
2.1804 KCS |
2.1219 KCS |
2.2333 KCS |
2.2051 KCS |
| 2019-08-15 |
2.1780 KCS |
8,423.4743 EOS |
2.2461 KCS |
2.0518 KCS |
2.2619 KCS |
2.1860 KCS |
| 2019-08-14 |
2.2713 KCS |
6,410.1317 EOS |
2.3739 KCS |
2.1191 KCS |
2.4177 KCS |
2.2435 KCS |
| 2019-08-13 |
2.3551 KCS |
6,097.8857 EOS |
2.3756 KCS |
2.3012 KCS |
2.4190 KCS |
2.3669 KCS |
| 2019-08-12 |
2.3896 KCS |
4,103.6264 EOS |
2.4000 KCS |
2.3518 KCS |
2.4215 KCS |
2.3801 KCS |
| 2019-08-11 |
2.4110 KCS |
5,347.2255 EOS |
2.4083 KCS |
2.3609 KCS |
2.4831 KCS |
2.4047 KCS |
| 2019-08-10 |
2.3120 KCS |
8,373.2578 EOS |
2.1955 KCS |
2.1950 KCS |
2.4105 KCS |
2.4020 KCS |
| 2019-08-09 |
2.2423 KCS |
6,487.4948 EOS |
2.3112 KCS |
2.1338 KCS |
2.3255 KCS |
2.1943 KCS |
| 2019-08-08 |
2.3137 KCS |
5,391.8684 EOS |
2.3427 KCS |
2.2790 KCS |
2.3480 KCS |
2.3133 KCS |
| 2019-08-07 |
2.3502 KCS |
4,295.8064 EOS |
2.3756 KCS |
2.2444 KCS |
2.4398 KCS |
2.3374 KCS |
| 2019-08-06 |
2.4244 KCS |
5,486.6192 EOS |
2.4695 KCS |
2.2891 KCS |
2.5452 KCS |
2.3757 KCS |
| 2019-08-05 |
2.4542 KCS |
5,835.1472 EOS |
2.3482 KCS |
2.3480 KCS |
2.5425 KCS |
2.4717 KCS |
| 2019-08-04 |
2.4332 KCS |
6,413.0280 EOS |
2.4682 KCS |
2.3410 KCS |
2.4831 KCS |
2.3515 KCS |
| 2019-08-03 |
2.4931 KCS |
4,952.2040 EOS |
2.4836 KCS |
2.4398 KCS |
2.5663 KCS |
2.4614 KCS |
| 2019-08-02 |
2.5535 KCS |
6,688.1335 EOS |
2.5598 KCS |
2.4250 KCS |
2.6962 KCS |
2.4893 KCS |
| 2019-08-01 |
2.5299 KCS |
9,106.5670 EOS |
2.6023 KCS |
2.4593 KCS |
2.6761 KCS |
2.5678 KCS |
| 2019-07-31 |
2.5864 KCS |
5,471.5785 EOS |
2.6368 KCS |
2.5307 KCS |
2.6531 KCS |
2.6006 KCS |
| 2019-07-30 |
2.6286 KCS |
9,444.7589 EOS |
2.6709 KCS |
2.5117 KCS |
2.7545 KCS |
2.6370 KCS |
| 2019-07-29 |
2.8495 KCS |
10,622.9131 EOS |
3.3332 KCS |
2.5523 KCS |
3.3574 KCS |
2.6608 KCS |
| 2019-07-28 |
3.2743 KCS |
7,160.9141 EOS |
3.2824 KCS |
3.1852 KCS |
3.3893 KCS |
3.3340 KCS |
| 2019-07-27 |
3.3007 KCS |
5,844.3525 EOS |
3.3435 KCS |
3.1857 KCS |
3.4136 KCS |
3.2825 KCS |
| 2019-07-26 |
3.3523 KCS |
4,662.7196 EOS |
3.3141 KCS |
3.2758 KCS |
3.4343 KCS |
3.3455 KCS |
| 2019-07-25 |
3.2929 KCS |
3,644.1142 EOS |
3.3800 KCS |
3.2289 KCS |
3.4157 KCS |
3.3144 KCS |
| 2019-07-24 |
3.2368 KCS |
4,893.9229 EOS |
3.0888 KCS |
3.0158 KCS |
3.3918 KCS |
3.3800 KCS |
| 2019-07-23 |
2.9903 KCS |
5,202.3507 EOS |
2.9502 KCS |
2.9135 KCS |
3.1069 KCS |
3.0677 KCS |