Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-14 |
5.9362 KCS |
13,289.4984 EOS |
5.5595 KCS |
5.5423 KCS |
6.5530 KCS |
6.5530 KCS |
| 2019-05-13 |
5.2663 KCS |
20,216.3348 EOS |
5.2216 KCS |
4.7625 KCS |
5.7899 KCS |
5.5596 KCS |
| 2019-05-12 |
5.3352 KCS |
11,501.6856 EOS |
5.3431 KCS |
4.9634 KCS |
5.6767 KCS |
5.2046 KCS |
| 2019-05-11 |
5.0482 KCS |
26,730.6388 EOS |
4.6779 KCS |
4.4809 KCS |
5.7050 KCS |
5.3580 KCS |
| 2019-05-10 |
4.5311 KCS |
25,744.1410 EOS |
4.5935 KCS |
4.3047 KCS |
4.7452 KCS |
4.6738 KCS |
| 2019-05-09 |
4.7452 KCS |
21,424.7437 EOS |
4.6366 KCS |
4.5932 KCS |
4.9814 KCS |
4.5958 KCS |
| 2019-05-08 |
4.5998 KCS |
17,794.1958 EOS |
4.4516 KCS |
4.4516 KCS |
4.7499 KCS |
4.6364 KCS |
| 2019-05-07 |
4.4118 KCS |
18,480.8907 EOS |
4.5041 KCS |
4.2754 KCS |
4.5860 KCS |
4.4516 KCS |
| 2019-05-06 |
4.2811 KCS |
18,025.1299 EOS |
4.1823 KCS |
4.0858 KCS |
4.6124 KCS |
4.5031 KCS |
| 2019-05-05 |
4.1998 KCS |
18,391.5875 EOS |
4.2504 KCS |
4.0811 KCS |
4.3000 KCS |
4.1806 KCS |
| 2019-05-04 |
4.1945 KCS |
17,188.7639 EOS |
4.2355 KCS |
4.1117 KCS |
4.2932 KCS |
4.2489 KCS |
| 2019-05-03 |
4.1554 KCS |
18,414.9633 EOS |
4.0440 KCS |
4.0327 KCS |
4.3021 KCS |
4.2495 KCS |
| 2019-05-02 |
4.0155 KCS |
17,753.8834 EOS |
4.0836 KCS |
3.9332 KCS |
4.0929 KCS |
4.0558 KCS |
| 2019-05-01 |
4.0594 KCS |
19,268.1136 EOS |
4.0517 KCS |
3.9925 KCS |
4.1423 KCS |
4.0729 KCS |
| 2019-04-30 |
3.9621 KCS |
14,601.3617 EOS |
3.8833 KCS |
3.8833 KCS |
4.0803 KCS |
4.0640 KCS |
| 2019-04-29 |
3.9082 KCS |
19,298.9591 EOS |
4.1016 KCS |
3.7500 KCS |
4.1271 KCS |
3.8805 KCS |
| 2019-04-28 |
4.0538 KCS |
22,518.8168 EOS |
4.0579 KCS |
3.9925 KCS |
4.1544 KCS |
4.0951 KCS |
| 2019-04-27 |
4.0556 KCS |
20,549.7242 EOS |
4.1041 KCS |
3.9055 KCS |
4.1431 KCS |
4.0579 KCS |
| 2019-04-26 |
4.0075 KCS |
23,684.6981 EOS |
3.9268 KCS |
3.8807 KCS |
4.1181 KCS |
4.1037 KCS |
| 2019-04-25 |
3.9266 KCS |
15,953.0379 EOS |
4.0473 KCS |
3.6747 KCS |
4.1148 KCS |
3.9399 KCS |
| 2019-04-24 |
4.1360 KCS |
27,253.5558 EOS |
4.1780 KCS |
3.9090 KCS |
4.3614 KCS |
4.0473 KCS |
| 2019-04-23 |
4.3345 KCS |
11,672.8970 EOS |
4.4600 KCS |
4.1020 KCS |
4.5795 KCS |
4.1916 KCS |
| 2019-04-22 |
4.4564 KCS |
445.8309 EOS |
4.3877 KCS |
4.3365 KCS |
4.5034 KCS |
4.4598 KCS |
| 2019-04-21 |
4.2929 KCS |
1,592.7128 EOS |
4.3200 KCS |
4.1181 KCS |
4.4671 KCS |
4.4126 KCS |
| 2019-04-20 |
4.2942 KCS |
193.3767 EOS |
4.4304 KCS |
4.2318 KCS |
4.4330 KCS |
4.3265 KCS |
| 2019-04-19 |
4.4047 KCS |
541.4489 EOS |
4.3148 KCS |
4.2653 KCS |
4.4692 KCS |
4.4285 KCS |
| 2019-04-18 |
4.3667 KCS |
137.5667 EOS |
4.4897 KCS |
4.2778 KCS |
4.5038 KCS |
4.3181 KCS |
| 2019-04-17 |
4.5684 KCS |
1,293.6970 EOS |
4.6023 KCS |
4.4671 KCS |
4.6122 KCS |
4.4897 KCS |
| 2019-04-16 |
4.5391 KCS |
478.8764 EOS |
4.7551 KCS |
4.4821 KCS |
4.7959 KCS |
4.6023 KCS |
| 2019-04-15 |
4.7476 KCS |
601.0459 EOS |
4.7346 KCS |
4.6080 KCS |
4.8428 KCS |
4.7802 KCS |
| 2019-04-14 |
4.5313 KCS |
570.8043 EOS |
4.6020 KCS |
4.4216 KCS |
4.7346 KCS |
4.7346 KCS |
| 2019-04-13 |
4.9246 KCS |
1,896.6903 EOS |
5.2270 KCS |
4.5765 KCS |
5.3265 KCS |
4.5892 KCS |
| 2019-04-12 |
5.1531 KCS |
434.4760 EOS |
5.0612 KCS |
4.9999 KCS |
5.2728 KCS |
5.2397 KCS |
| 2019-04-11 |
5.1512 KCS |
3,408.0853 EOS |
4.9897 KCS |
4.7959 KCS |
5.3538 KCS |
5.0934 KCS |
| 2019-04-10 |
5.0055 KCS |
2,659.8581 EOS |
5.0904 KCS |
4.8235 KCS |
5.3067 KCS |
5.0307 KCS |
| 2019-04-09 |
4.5116 KCS |
12,189.4256 EOS |
4.2857 KCS |
4.1021 KCS |
5.3067 KCS |
5.0905 KCS |
| 2019-04-08 |
4.0269 KCS |
2,590.4009 EOS |
3.7755 KCS |
3.7346 KCS |
4.3081 KCS |
4.3081 KCS |
| 2019-04-07 |
3.7472 KCS |
1,617.8083 EOS |
3.9041 KCS |
3.6172 KCS |
3.9041 KCS |
3.7782 KCS |
| 2019-04-06 |
3.8087 KCS |
6,623.9507 EOS |
3.4244 KCS |
3.4244 KCS |
4.0769 KCS |
3.9307 KCS |
| 2019-04-05 |
3.3085 KCS |
4,139.0297 EOS |
3.3173 KCS |
3.1836 KCS |
3.4262 KCS |
3.4244 KCS |
| 2019-04-04 |
3.2425 KCS |
11,305.9621 EOS |
3.0938 KCS |
2.8245 KCS |
3.5867 KCS |
3.3225 KCS |
| 2019-04-03 |
2.7634 KCS |
16,305.2695 EOS |
2.4071 KCS |
1.6200 KCS |
3.4838 KCS |
3.1083 KCS |
| 2019-04-02 |
2.4644 KCS |
7,598.3356 EOS |
2.3746 KCS |
2.2858 KCS |
2.8489 KCS |
2.3979 KCS |
| 2019-04-01 |
2.3962 KCS |
3,771.7568 EOS |
2.5493 KCS |
2.2062 KCS |
2.5510 KCS |
2.3726 KCS |
| 2019-03-31 |
2.4600 KCS |
3,364.7329 EOS |
2.3987 KCS |
2.1316 KCS |
2.5557 KCS |
2.5158 KCS |
| 2019-03-30 |
2.4609 KCS |
1,982.1934 EOS |
2.6825 KCS |
2.3000 KCS |
2.6825 KCS |
2.4285 KCS |
| 2019-03-29 |
2.6544 KCS |
2,686.5963 EOS |
3.1465 KCS |
2.2180 KCS |
3.1631 KCS |
2.7142 KCS |
| 2019-03-28 |
3.1819 KCS |
2,385.5855 EOS |
3.2040 KCS |
3.1000 KCS |
3.3311 KCS |
3.1470 KCS |
| 2019-03-27 |
2.9005 KCS |
2,108.5419 EOS |
2.7641 KCS |
2.3000 KCS |
3.3265 KCS |
3.2379 KCS |
| 2019-03-26 |
2.9933 KCS |
1,684.0776 EOS |
2.6521 KCS |
2.1000 KCS |
6.0000 KCS |
2.7641 KCS |