Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0600 KCS |
350.1672 EOS |
0.0603 KCS |
0.0592 KCS |
0.0603 KCS |
0.0599 KCS |
| 2024-06-24 |
0.0587 KCS |
1,009.2516 EOS |
0.0566 KCS |
0.0554 KCS |
0.0603 KCS |
0.0596 KCS |
| 2024-06-23 |
0.0574 KCS |
311.7821 EOS |
0.0576 KCS |
0.0568 KCS |
0.0581 KCS |
0.0579 KCS |
| 2024-06-22 |
0.0578 KCS |
1,017.4335 EOS |
0.0577 KCS |
0.0576 KCS |
0.0581 KCS |
0.0576 KCS |
| 2024-06-21 |
0.0573 KCS |
45.2613 EOS |
0.0566 KCS |
0.0566 KCS |
0.0581 KCS |
0.0579 KCS |
| 2024-06-20 |
0.0573 KCS |
125.4745 EOS |
0.0573 KCS |
0.0566 KCS |
0.0590 KCS |
0.0574 KCS |
| 2024-06-19 |
0.0571 KCS |
707.9403 EOS |
0.0573 KCS |
0.0560 KCS |
0.0582 KCS |
0.0566 KCS |
| 2024-06-18 |
0.0575 KCS |
798.2385 EOS |
0.0617 KCS |
0.0554 KCS |
0.0617 KCS |
0.0563 KCS |
| 2024-06-17 |
0.0615 KCS |
1,993.6420 EOS |
0.0624 KCS |
0.0595 KCS |
0.0627 KCS |
0.0624 KCS |
| 2024-06-16 |
0.0635 KCS |
359.6304 EOS |
0.0636 KCS |
0.0627 KCS |
0.0639 KCS |
0.0627 KCS |
| 2024-06-15 |
0.0632 KCS |
58.2965 EOS |
0.0636 KCS |
0.0627 KCS |
0.0638 KCS |
0.0636 KCS |
| 2024-06-14 |
0.0634 KCS |
1,074.9534 EOS |
0.0645 KCS |
0.0624 KCS |
0.0655 KCS |
0.0634 KCS |
| 2024-06-13 |
0.0656 KCS |
329.3440 EOS |
0.0661 KCS |
0.0643 KCS |
0.0668 KCS |
0.0643 KCS |
| 2024-06-12 |
0.0664 KCS |
3,353.6032 EOS |
0.0675 KCS |
0.0648 KCS |
0.0682 KCS |
0.0654 KCS |
| 2024-06-11 |
0.0683 KCS |
2,468.9538 EOS |
0.0683 KCS |
0.0666 KCS |
0.0691 KCS |
0.0678 KCS |
| 2024-06-10 |
0.0685 KCS |
315.5966 EOS |
0.0678 KCS |
0.0678 KCS |
0.0687 KCS |
0.0687 KCS |
| 2024-06-09 |
0.0682 KCS |
419.4191 EOS |
0.0678 KCS |
0.0678 KCS |
0.0694 KCS |
0.0680 KCS |
| 2024-06-08 |
0.0694 KCS |
760.6217 EOS |
0.0706 KCS |
0.0674 KCS |
0.0714 KCS |
0.0678 KCS |
| 2024-06-07 |
0.0754 KCS |
854.9183 EOS |
0.0762 KCS |
0.0670 KCS |
0.0772 KCS |
0.0702 KCS |
| 2024-06-06 |
0.0765 KCS |
1,672.6907 EOS |
0.0787 KCS |
0.0754 KCS |
0.0787 KCS |
0.0754 KCS |
| 2024-06-05 |
0.0801 KCS |
207.7118 EOS |
0.0804 KCS |
0.0790 KCS |
0.0805 KCS |
0.0790 KCS |
| 2024-06-04 |
0.0789 KCS |
170.2075 EOS |
0.0795 KCS |
0.0786 KCS |
0.0802 KCS |
0.0802 KCS |
| 2024-06-03 |
0.0808 KCS |
199.6695 EOS |
0.0794 KCS |
0.0790 KCS |
0.0812 KCS |
0.0802 KCS |
| 2024-06-02 |
0.0795 KCS |
1,315.5034 EOS |
0.0798 KCS |
0.0787 KCS |
0.0806 KCS |
0.0787 KCS |
| 2024-06-01 |
0.0800 KCS |
406.9391 EOS |
0.0816 KCS |
0.0791 KCS |
0.0816 KCS |
0.0802 KCS |
| 2024-05-31 |
0.0808 KCS |
1,645.4796 EOS |
0.0790 KCS |
0.0790 KCS |
0.0814 KCS |
0.0810 KCS |
| 2024-05-30 |
0.0781 KCS |
1,986.0428 EOS |
0.0790 KCS |
0.0774 KCS |
0.0803 KCS |
0.0803 KCS |
| 2024-05-29 |
0.0800 KCS |
433.1718 EOS |
0.0778 KCS |
0.0778 KCS |
0.0802 KCS |
0.0797 KCS |
| 2024-05-28 |
0.0784 KCS |
976.8234 EOS |
0.0802 KCS |
0.0772 KCS |
0.0804 KCS |
0.0785 KCS |
| 2024-05-27 |
0.0804 KCS |
1,125.4926 EOS |
0.0810 KCS |
0.0790 KCS |
0.0814 KCS |
0.0810 KCS |
| 2024-05-26 |
0.0825 KCS |
233.4719 EOS |
0.0838 KCS |
0.0800 KCS |
0.0838 KCS |
0.0809 KCS |
| 2024-05-25 |
0.0832 KCS |
437.5459 EOS |
0.0814 KCS |
0.0814 KCS |
0.0848 KCS |
0.0838 KCS |
| 2024-05-24 |
0.0817 KCS |
1,385.6635 EOS |
0.0810 KCS |
0.0798 KCS |
0.0822 KCS |
0.0811 KCS |
| 2024-05-23 |
0.0803 KCS |
460.0933 EOS |
0.0830 KCS |
0.0796 KCS |
0.0834 KCS |
0.0798 KCS |
| 2024-05-22 |
0.0842 KCS |
62.5918 EOS |
0.0848 KCS |
0.0830 KCS |
0.0848 KCS |
0.0830 KCS |
| 2024-05-21 |
0.0852 KCS |
2,109.3250 EOS |
0.0834 KCS |
0.0826 KCS |
0.0866 KCS |
0.0866 KCS |
| 2024-05-20 |
0.0817 KCS |
1,904.9516 EOS |
0.0814 KCS |
0.0810 KCS |
0.0834 KCS |
0.0826 KCS |
| 2024-05-19 |
0.0810 KCS |
75.9854 EOS |
0.0827 KCS |
0.0806 KCS |
0.0827 KCS |
0.0810 KCS |
| 2024-05-18 |
0.0822 KCS |
515.3976 EOS |
0.0834 KCS |
0.0817 KCS |
0.0838 KCS |
0.0830 KCS |
| 2024-05-17 |
0.0835 KCS |
268.3519 EOS |
0.0845 KCS |
0.0822 KCS |
0.0845 KCS |
0.0834 KCS |
| 2024-05-16 |
0.0831 KCS |
571.3286 EOS |
0.0815 KCS |
0.0815 KCS |
0.0842 KCS |
0.0840 KCS |
| 2024-05-15 |
0.0811 KCS |
895.5855 EOS |
0.0782 KCS |
0.0782 KCS |
0.0820 KCS |
0.0818 KCS |
| 2024-05-14 |
0.0784 KCS |
1,725.9297 EOS |
0.0790 KCS |
0.0754 KCS |
0.0806 KCS |
0.0798 KCS |
| 2024-05-13 |
0.0770 KCS |
1,413.1560 EOS |
0.0774 KCS |
0.0757 KCS |
0.0790 KCS |
0.0770 KCS |
| 2024-05-12 |
0.0773 KCS |
544.1756 EOS |
0.0762 KCS |
0.0756 KCS |
0.0779 KCS |
0.0772 KCS |
| 2024-05-11 |
0.0768 KCS |
227.3791 EOS |
0.0780 KCS |
0.0758 KCS |
0.0780 KCS |
0.0759 KCS |
| 2024-05-10 |
0.0780 KCS |
4,334.0867 EOS |
0.0789 KCS |
0.0774 KCS |
0.0795 KCS |
0.0774 KCS |
| 2024-05-09 |
0.0772 KCS |
631.1690 EOS |
0.0770 KCS |
0.0758 KCS |
0.0780 KCS |
0.0778 KCS |
| 2024-05-08 |
0.0764 KCS |
1,061.0520 EOS |
0.0754 KCS |
0.0754 KCS |
0.0782 KCS |
0.0774 KCS |
| 2024-05-07 |
0.0771 KCS |
695.7981 EOS |
0.0765 KCS |
0.0757 KCS |
0.0787 KCS |
0.0758 KCS |