Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-25 |
2.6392 KCS |
1,872.3439 EOS |
2.9010 KCS |
2.4999 KCS |
2.9413 KCS |
2.6334 KCS |
| 2019-03-24 |
3.0691 KCS |
325.8923 EOS |
3.3843 KCS |
2.8552 KCS |
3.4764 KCS |
2.9200 KCS |
| 2019-03-23 |
3.1928 KCS |
1,124.2260 EOS |
3.1000 KCS |
2.9078 KCS |
3.3843 KCS |
3.3843 KCS |
| 2019-03-22 |
3.2646 KCS |
619.8204 EOS |
3.3068 KCS |
2.8550 KCS |
3.5827 KCS |
3.1000 KCS |
| 2019-03-21 |
3.3650 KCS |
1,614.4790 EOS |
3.3874 KCS |
3.0000 KCS |
4.0454 KCS |
3.2922 KCS |
| 2019-03-20 |
3.6467 KCS |
569.8327 EOS |
3.9658 KCS |
3.3330 KCS |
3.9658 KCS |
3.4103 KCS |
| 2019-03-19 |
3.9662 KCS |
366.9659 EOS |
4.2137 KCS |
3.7000 KCS |
4.2965 KCS |
4.0141 KCS |
| 2019-03-18 |
4.3954 KCS |
805.3988 EOS |
4.6777 KCS |
4.0500 KCS |
4.9810 KCS |
4.2773 KCS |
| 2019-03-17 |
4.7845 KCS |
181.6058 EOS |
4.7716 KCS |
4.6555 KCS |
4.9557 KCS |
4.6777 KCS |
| 2019-03-16 |
4.7868 KCS |
624.5599 EOS |
4.4377 KCS |
4.4377 KCS |
5.1107 KCS |
4.7448 KCS |
| 2019-03-15 |
4.5972 KCS |
7,262.2930 EOS |
5.1111 KCS |
4.5000 KCS |
5.1111 KCS |
4.5427 KCS |
| 2019-03-14 |
5.1870 KCS |
598.8321 EOS |
5.1111 KCS |
4.4001 KCS |
5.5000 KCS |
5.1111 KCS |
| 2019-03-13 |
5.1178 KCS |
1,833.9846 EOS |
5.7869 KCS |
4.2501 KCS |
5.7869 KCS |
5.0963 KCS |
| 2019-03-12 |
6.0505 KCS |
199.5227 EOS |
6.1699 KCS |
5.6695 KCS |
6.9991 KCS |
5.8260 KCS |
| 2019-03-11 |
6.3306 KCS |
281.2162 EOS |
6.2834 KCS |
5.4546 KCS |
7.2207 KCS |
6.0999 KCS |
| 2019-03-10 |
6.7545 KCS |
187.4021 EOS |
6.6988 KCS |
5.8445 KCS |
7.2568 KCS |
7.1315 KCS |
| 2019-03-09 |
6.6555 KCS |
156.1872 EOS |
6.5657 KCS |
5.6035 KCS |
6.7436 KCS |
5.6035 KCS |
| 2019-03-08 |
6.7274 KCS |
149.7718 EOS |
5.5606 KCS |
5.5000 KCS |
6.9267 KCS |
5.7220 KCS |
| 2019-03-07 |
6.3376 KCS |
155.2365 EOS |
6.6155 KCS |
5.4545 KCS |
6.6155 KCS |
5.4545 KCS |
| 2019-03-06 |
7.4027 KCS |
75.7334 EOS |
7.7391 KCS |
7.3268 KCS |
7.7391 KCS |
7.3932 KCS |
| 2019-03-05 |
7.2486 KCS |
238.7997 EOS |
6.9756 KCS |
6.5292 KCS |
7.8944 KCS |
6.6155 KCS |
| 2019-03-04 |
7.0707 KCS |
193.1077 EOS |
7.3969 KCS |
6.5005 KCS |
7.5000 KCS |
7.0997 KCS |
| 2019-03-03 |
7.7180 KCS |
12.9870 EOS |
7.6218 KCS |
7.6218 KCS |
7.7468 KCS |
7.7468 KCS |
| 2019-03-02 |
7.3263 KCS |
935.2544 EOS |
7.3237 KCS |
7.3237 KCS |
8.1512 KCS |
7.3969 KCS |
| 2019-03-01 |
7.7033 KCS |
85.0089 EOS |
7.7601 KCS |
7.3237 KCS |
7.7601 KCS |
7.3237 KCS |
| 2019-02-28 |
8.1078 KCS |
23.8869 EOS |
7.7500 KCS |
7.7493 KCS |
8.1943 KCS |
7.7554 KCS |
| 2019-02-27 |
7.6716 KCS |
23.6880 EOS |
7.3975 KCS |
7.3975 KCS |
7.7500 KCS |
7.7500 KCS |
| 2019-02-26 |
7.9903 KCS |
140.4650 EOS |
7.5565 KCS |
7.5565 KCS |
8.4991 KCS |
7.7201 KCS |
| 2019-02-25 |
7.9084 KCS |
6,916.6390 EOS |
7.9501 KCS |
7.4500 KCS |
9.3679 KCS |
7.4500 KCS |
| 2019-02-24 |
8.3240 KCS |
520.4478 EOS |
8.7737 KCS |
7.5201 KCS |
9.9936 KCS |
9.6889 KCS |
| 2019-02-23 |
8.4156 KCS |
34.5436 EOS |
8.6134 KCS |
8.0500 KCS |
8.7737 KCS |
8.7300 KCS |