Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-02 |
6.4942 KCS |
2,541.3503 EOS |
6.8836 KCS |
6.2705 KCS |
6.9125 KCS |
6.6435 KCS |
| 2019-06-01 |
7.1123 KCS |
11,464.0166 EOS |
7.2586 KCS |
6.7134 KCS |
7.3726 KCS |
6.9285 KCS |
| 2019-05-31 |
6.7745 KCS |
2,167.8980 EOS |
6.6740 KCS |
6.3600 KCS |
7.4262 KCS |
7.2920 KCS |
| 2019-05-30 |
6.8102 KCS |
5,168.2347 EOS |
6.9908 KCS |
6.4158 KCS |
7.1869 KCS |
6.6399 KCS |
| 2019-05-29 |
6.9790 KCS |
2,378.3764 EOS |
7.0254 KCS |
6.6974 KCS |
7.1803 KCS |
7.0115 KCS |
| 2019-05-28 |
7.1374 KCS |
13,011.9428 EOS |
7.2382 KCS |
6.8663 KCS |
7.5000 KCS |
7.0765 KCS |
| 2019-05-27 |
6.8699 KCS |
6,432.8430 EOS |
6.2878 KCS |
6.2314 KCS |
7.4497 KCS |
7.2086 KCS |
| 2019-05-26 |
5.8236 KCS |
18,222.1574 EOS |
5.8661 KCS |
5.6761 KCS |
6.3560 KCS |
6.2799 KCS |
| 2019-05-25 |
5.8563 KCS |
4,900.9734 EOS |
6.0825 KCS |
5.7410 KCS |
6.0825 KCS |
5.8435 KCS |
| 2019-05-24 |
5.8739 KCS |
4,558.7202 EOS |
5.8037 KCS |
5.6297 KCS |
6.1143 KCS |
6.0722 KCS |
| 2019-05-23 |
5.7013 KCS |
1,399.7601 EOS |
5.6781 KCS |
5.6194 KCS |
5.8392 KCS |
5.7770 KCS |
| 2019-05-22 |
5.7191 KCS |
2,617.5827 EOS |
5.8906 KCS |
5.5610 KCS |
5.9015 KCS |
5.6761 KCS |
| 2019-05-21 |
5.8948 KCS |
2,111.4636 EOS |
6.0565 KCS |
5.7299 KCS |
6.1542 KCS |
5.8710 KCS |
| 2019-05-20 |
5.9837 KCS |
1,724.3313 EOS |
6.1558 KCS |
5.8631 KCS |
6.1886 KCS |
6.0406 KCS |
| 2019-05-19 |
6.1207 KCS |
3,757.6317 EOS |
5.8081 KCS |
5.7925 KCS |
6.3292 KCS |
6.1821 KCS |
| 2019-05-18 |
5.8713 KCS |
2,158.3702 EOS |
5.9741 KCS |
5.7906 KCS |
5.9830 KCS |
5.8359 KCS |
| 2019-05-17 |
6.0123 KCS |
7,612.2441 EOS |
6.2750 KCS |
5.5271 KCS |
6.3462 KCS |
5.9364 KCS |
| 2019-05-16 |
6.3112 KCS |
3,866.4903 EOS |
6.2367 KCS |
6.0389 KCS |
6.5239 KCS |
6.2825 KCS |
| 2019-05-15 |
6.1909 KCS |
7,260.0821 EOS |
6.5239 KCS |
5.7147 KCS |
6.8099 KCS |
6.2750 KCS |