Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-22 |
2.9738 KCS |
8,406.0896 EOS |
3.0481 KCS |
2.8795 KCS |
3.0893 KCS |
2.9390 KCS |
| 2019-07-21 |
3.0069 KCS |
6,907.3601 EOS |
2.9782 KCS |
2.9237 KCS |
3.0736 KCS |
3.0384 KCS |
| 2019-07-20 |
2.9554 KCS |
5,490.9927 EOS |
2.8681 KCS |
2.8447 KCS |
3.0759 KCS |
2.9807 KCS |
| 2019-07-19 |
2.8771 KCS |
5,144.3976 EOS |
2.9716 KCS |
2.8248 KCS |
2.9716 KCS |
2.8690 KCS |
| 2019-07-18 |
2.9566 KCS |
7,123.7761 EOS |
2.8572 KCS |
2.8132 KCS |
3.1374 KCS |
2.9716 KCS |
| 2019-07-17 |
2.8783 KCS |
8,724.6854 EOS |
2.8116 KCS |
2.7099 KCS |
3.0677 KCS |
2.8398 KCS |
| 2019-07-16 |
2.8877 KCS |
7,703.9058 EOS |
2.9650 KCS |
2.6354 KCS |
3.0016 KCS |
2.8147 KCS |
| 2019-07-15 |
3.0410 KCS |
9,221.7832 EOS |
3.0681 KCS |
2.9508 KCS |
3.2986 KCS |
2.9650 KCS |
| 2019-07-14 |
3.0917 KCS |
7,927.2297 EOS |
3.0930 KCS |
2.9093 KCS |
3.2161 KCS |
3.0681 KCS |
| 2019-07-13 |
3.0601 KCS |
10,908.0050 EOS |
3.0363 KCS |
2.9779 KCS |
3.1595 KCS |
3.0930 KCS |
| 2019-07-12 |
3.0708 KCS |
14,159.6613 EOS |
3.1340 KCS |
2.9918 KCS |
3.1807 KCS |
3.0364 KCS |
| 2019-07-11 |
3.0583 KCS |
13,212.3307 EOS |
3.2867 KCS |
2.8738 KCS |
3.2867 KCS |
3.1031 KCS |
| 2019-07-10 |
3.3725 KCS |
11,579.1474 EOS |
3.6059 KCS |
3.1514 KCS |
3.6566 KCS |
3.2719 KCS |
| 2019-07-09 |
3.6190 KCS |
6,650.6796 EOS |
3.6086 KCS |
3.5226 KCS |
3.6944 KCS |
3.6159 KCS |
| 2019-07-08 |
3.6616 KCS |
11,473.4443 EOS |
3.8000 KCS |
3.5103 KCS |
3.8084 KCS |
3.5932 KCS |
| 2019-07-07 |
3.7428 KCS |
8,708.6126 EOS |
3.7094 KCS |
3.6754 KCS |
3.8834 KCS |
3.8007 KCS |
| 2019-07-06 |
3.7661 KCS |
13,477.9812 EOS |
3.8817 KCS |
3.6526 KCS |
3.9043 KCS |
3.6939 KCS |
| 2019-07-05 |
3.9096 KCS |
14,811.1662 EOS |
3.9545 KCS |
3.6761 KCS |
4.1188 KCS |
3.8745 KCS |
| 2019-07-04 |
3.8443 KCS |
14,566.6774 EOS |
3.8978 KCS |
3.7363 KCS |
3.9898 KCS |
3.9538 KCS |
| 2019-07-03 |
3.7561 KCS |
11,289.6519 EOS |
3.7291 KCS |
3.6880 KCS |
3.8990 KCS |
3.8990 KCS |
| 2019-07-02 |
3.7821 KCS |
23,229.4745 EOS |
3.7291 KCS |
3.6280 KCS |
3.8861 KCS |
3.7303 KCS |
| 2019-07-01 |
3.5635 KCS |
18,109.7235 EOS |
3.6131 KCS |
3.4725 KCS |
3.7291 KCS |
3.7291 KCS |
| 2019-06-30 |
3.6632 KCS |
16,605.7987 EOS |
3.7467 KCS |
3.5034 KCS |
3.8606 KCS |
3.6030 KCS |
| 2019-06-29 |
3.8849 KCS |
20,830.7160 EOS |
4.0018 KCS |
3.6616 KCS |
4.1787 KCS |
3.7341 KCS |
| 2019-06-28 |
3.9552 KCS |
45,629.6749 EOS |
4.0317 KCS |
3.7971 KCS |
4.1182 KCS |
3.9920 KCS |
| 2019-06-27 |
4.0193 KCS |
6,880.4776 EOS |
3.9369 KCS |
3.7991 KCS |
4.2044 KCS |
4.0357 KCS |
| 2019-06-26 |
4.3299 KCS |
3,924.4548 EOS |
4.2006 KCS |
3.9369 KCS |
4.6580 KCS |
3.9369 KCS |
| 2019-06-25 |
4.0857 KCS |
5,982.7557 EOS |
4.2891 KCS |
3.8951 KCS |
4.4834 KCS |
4.2006 KCS |
| 2019-06-24 |
4.1763 KCS |
1,341.0268 EOS |
4.1803 KCS |
3.9142 KCS |
4.4557 KCS |
4.2876 KCS |
| 2019-06-23 |
4.0772 KCS |
9,026.1053 EOS |
4.0048 KCS |
3.9142 KCS |
4.4400 KCS |
4.2082 KCS |
| 2019-06-22 |
3.8414 KCS |
2,233.1678 EOS |
3.7853 KCS |
3.5479 KCS |
4.1429 KCS |
4.0018 KCS |
| 2019-06-21 |
3.9016 KCS |
2,987.3110 EOS |
3.9370 KCS |
3.7667 KCS |
4.1182 KCS |
3.7667 KCS |
| 2019-06-20 |
3.9072 KCS |
3,625.9307 EOS |
3.9700 KCS |
3.8190 KCS |
4.0712 KCS |
3.9051 KCS |
| 2019-06-19 |
4.0985 KCS |
1,795.9608 EOS |
4.2589 KCS |
3.9314 KCS |
4.2931 KCS |
3.9800 KCS |
| 2019-06-18 |
4.2913 KCS |
2,278.5187 EOS |
4.4204 KCS |
4.1538 KCS |
4.5248 KCS |
4.2734 KCS |
| 2019-06-17 |
4.2484 KCS |
4,446.1008 EOS |
4.1913 KCS |
4.0585 KCS |
4.4176 KCS |
4.4176 KCS |
| 2019-06-16 |
4.2167 KCS |
29,466.2982 EOS |
4.1532 KCS |
4.0440 KCS |
4.7228 KCS |
4.1807 KCS |
| 2019-06-15 |
4.3592 KCS |
53,060.9204 EOS |
4.3879 KCS |
4.1147 KCS |
4.5498 KCS |
4.1577 KCS |
| 2019-06-14 |
4.6916 KCS |
28,588.0698 EOS |
4.9003 KCS |
4.2934 KCS |
5.0737 KCS |
4.3855 KCS |
| 2019-06-13 |
5.1748 KCS |
15,734.4492 EOS |
5.0519 KCS |
4.8907 KCS |
5.4390 KCS |
4.8907 KCS |
| 2019-06-12 |
5.1638 KCS |
20,802.0096 EOS |
5.6606 KCS |
4.8190 KCS |
5.6606 KCS |
5.0453 KCS |
| 2019-06-11 |
5.7169 KCS |
5,050.2267 EOS |
5.8684 KCS |
5.5737 KCS |
5.8875 KCS |
5.6525 KCS |
| 2019-06-10 |
5.8457 KCS |
2,359.9774 EOS |
5.7459 KCS |
5.6792 KCS |
6.0580 KCS |
5.8433 KCS |
| 2019-06-09 |
5.4662 KCS |
975.9346 EOS |
5.5184 KCS |
5.3243 KCS |
5.7349 KCS |
5.7349 KCS |
| 2019-06-08 |
5.5613 KCS |
1,502.0231 EOS |
5.5903 KCS |
5.4553 KCS |
5.6836 KCS |
5.5517 KCS |
| 2019-06-07 |
5.6023 KCS |
6,492.5085 EOS |
5.8081 KCS |
5.4204 KCS |
5.9399 KCS |
5.6114 KCS |
| 2019-06-06 |
5.5618 KCS |
8,260.1190 EOS |
5.6177 KCS |
5.3975 KCS |
5.8081 KCS |
5.7911 KCS |
| 2019-06-05 |
5.5443 KCS |
6,591.4528 EOS |
5.6959 KCS |
5.2938 KCS |
5.8115 KCS |
5.6359 KCS |
| 2019-06-04 |
5.9424 KCS |
21,616.5855 EOS |
5.8931 KCS |
5.5155 KCS |
6.3673 KCS |
5.6959 KCS |
| 2019-06-03 |
6.0331 KCS |
12,636.6067 EOS |
6.6394 KCS |
5.8081 KCS |
6.6394 KCS |
5.9258 KCS |