Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-22 |
8.0091 KCS |
2.3354 EOS |
6.8907 KCS |
6.8907 KCS |
8.6729 KCS |
8.2002 KCS |
| 2019-02-21 |
8.0528 KCS |
5.0815 EOS |
8.7140 KCS |
7.3739 KCS |
8.7140 KCS |
8.1500 KCS |
| 2019-02-20 |
7.5706 KCS |
14.0175 EOS |
6.1671 KCS |
6.1671 KCS |
8.7183 KCS |
8.7183 KCS |
| 2019-02-19 |
6.9797 KCS |
13.1523 EOS |
6.1500 KCS |
6.0095 KCS |
8.7766 KCS |
6.0386 KCS |
| 2019-02-18 |
6.4212 KCS |
11.6925 EOS |
6.4237 KCS |
6.4179 KCS |
6.4237 KCS |
6.4179 KCS |
| 2019-02-17 |
6.9809 KCS |
336.2267 EOS |
7.5171 KCS |
6.4445 KCS |
7.5171 KCS |
6.6383 KCS |
| 2019-02-16 |
7.6449 KCS |
3.5266 EOS |
7.6411 KCS |
7.6286 KCS |
7.8147 KCS |
7.6286 KCS |
| 2019-02-15 |
7.6866 KCS |
26.3852 EOS |
7.8042 KCS |
7.5111 KCS |
7.8869 KCS |
7.6411 KCS |
| 2019-02-14 |
7.9072 KCS |
12.2694 EOS |
7.8818 KCS |
7.8033 KCS |
8.0814 KCS |
7.8033 KCS |
| 2019-02-13 |
8.2821 KCS |
236.8505 EOS |
8.5687 KCS |
7.8818 KCS |
8.5687 KCS |
7.8818 KCS |
| 2019-02-12 |
8.1033 KCS |
349.6915 EOS |
7.6238 KCS |
7.5111 KCS |
8.9387 KCS |
8.4571 KCS |
| 2019-02-11 |
7.6995 KCS |
398.4909 EOS |
7.7000 KCS |
7.6238 KCS |
7.7003 KCS |
7.6238 KCS |
| 2019-02-10 |
7.4496 KCS |
108.0538 EOS |
7.1500 KCS |
7.1500 KCS |
7.6559 KCS |
7.6000 KCS |
| 2019-02-09 |
7.1122 KCS |
5.2720 EOS |
7.1122 KCS |
7.1122 KCS |
7.1122 KCS |
7.1122 KCS |
| 2019-02-08 |
6.8769 KCS |
23.0876 EOS |
6.6320 KCS |
6.6320 KCS |
7.4999 KCS |
6.7956 KCS |
| 2019-02-07 |
6.7739 KCS |
5.1848 EOS |
6.7738 KCS |
6.7738 KCS |
6.7745 KCS |
6.7741 KCS |
| 2019-02-06 |
6.7604 KCS |
61.3932 EOS |
6.7745 KCS |
6.6098 KCS |
6.7745 KCS |
6.7742 KCS |
| 2019-02-05 |
6.8047 KCS |
41.6532 EOS |
6.6593 KCS |
6.5167 KCS |
6.8761 KCS |
6.5167 KCS |
| 2019-02-04 |
6.6511 KCS |
8.9878 EOS |
6.6574 KCS |
6.6496 KCS |
6.6574 KCS |
6.6496 KCS |