Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-03 |
6.5207 KCS |
32.3923 EOS |
6.3498 KCS |
6.2716 KCS |
6.7724 KCS |
6.6593 KCS |
| 2019-02-02 |
6.3001 KCS |
64.0454 EOS |
6.3094 KCS |
6.2355 KCS |
6.3707 KCS |
6.3290 KCS |
| 2019-02-01 |
6.6725 KCS |
17.1671 EOS |
6.6167 KCS |
6.5816 KCS |
6.7435 KCS |
6.6842 KCS |
| 2019-01-31 |
6.7468 KCS |
86.6658 EOS |
6.4020 KCS |
6.4020 KCS |
7.0732 KCS |
6.8214 KCS |
| 2019-01-30 |
6.4434 KCS |
21.2516 EOS |
6.5491 KCS |
6.4021 KCS |
6.5491 KCS |
6.4021 KCS |
| 2019-01-29 |
6.2363 KCS |
59.6399 EOS |
6.3752 KCS |
6.2046 KCS |
6.5496 KCS |
6.5496 KCS |
| 2019-01-28 |
5.9481 KCS |
45.0813 EOS |
5.9605 KCS |
5.8767 KCS |
6.0201 KCS |
5.9649 KCS |
| 2019-01-27 |
5.7933 KCS |
9.5829 EOS |
5.9690 KCS |
5.5346 KCS |
5.9690 KCS |
5.8759 KCS |
| 2019-01-26 |
6.0343 KCS |
63.9971 EOS |
6.0463 KCS |
6.0000 KCS |
6.0903 KCS |
6.0000 KCS |
| 2019-01-25 |
5.8938 KCS |
21.5198 EOS |
6.0475 KCS |
5.6662 KCS |
6.1307 KCS |
6.0463 KCS |
| 2019-01-24 |
5.9646 KCS |
279.2790 EOS |
5.7046 KCS |
5.7046 KCS |
7.0502 KCS |
6.0472 KCS |
| 2019-01-23 |
5.5952 KCS |
17.0667 EOS |
5.5277 KCS |
5.3226 KCS |
5.6873 KCS |
5.6662 KCS |
| 2019-01-22 |
5.4840 KCS |
175.6752 EOS |
5.3745 KCS |
5.1915 KCS |
5.7500 KCS |
5.6436 KCS |
| 2019-01-21 |
5.3611 KCS |
43.0771 EOS |
5.2853 KCS |
5.2853 KCS |
5.4134 KCS |
5.4134 KCS |
| 2019-01-20 |
5.2496 KCS |
291.3491 EOS |
5.1838 KCS |
4.9008 KCS |
5.6096 KCS |
5.2000 KCS |
| 2019-01-19 |
5.2011 KCS |
129.0099 EOS |
5.3200 KCS |
5.1728 KCS |
5.3857 KCS |
5.1728 KCS |
| 2019-01-18 |
5.3593 KCS |
419.0328 EOS |
5.4299 KCS |
5.1920 KCS |
5.5000 KCS |
5.3000 KCS |
| 2019-01-17 |
5.2260 KCS |
361.7881 EOS |
5.1497 KCS |
5.1370 KCS |
5.4343 KCS |
5.1722 KCS |
| 2019-01-16 |
5.0124 KCS |
23.8788 EOS |
4.9610 KCS |
4.7497 KCS |
5.1501 KCS |
5.1500 KCS |
| 2019-01-15 |
4.5907 KCS |
12.8671 EOS |
4.6736 KCS |
4.5511 KCS |
4.6736 KCS |
4.5511 KCS |
| 2019-01-14 |
4.8502 KCS |
226.3382 EOS |
4.7093 KCS |
4.7093 KCS |
4.8514 KCS |
4.8504 KCS |
| 2019-01-13 |
4.6882 KCS |
4.3088 EOS |
4.7093 KCS |
4.5510 KCS |
4.7093 KCS |
4.5510 KCS |
| 2019-01-12 |
4.6056 KCS |
86.3499 EOS |
4.7996 KCS |
4.6018 KCS |
4.7999 KCS |
4.7999 KCS |
| 2019-01-11 |
4.7943 KCS |
329.3994 EOS |
4.9101 KCS |
4.4840 KCS |
4.9400 KCS |
4.7999 KCS |
| 2019-01-10 |
4.9912 KCS |
557.8201 EOS |
5.0000 KCS |
4.7718 KCS |
5.1500 KCS |
4.8066 KCS |
| 2019-01-09 |
4.8995 KCS |
173.7575 EOS |
4.5806 KCS |
4.5003 KCS |
5.0000 KCS |
5.0000 KCS |
| 2019-01-08 |
4.6174 KCS |
224.0834 EOS |
4.6126 KCS |
4.5003 KCS |
4.6934 KCS |
4.5003 KCS |
| 2019-01-07 |
4.6383 KCS |
742.6974 EOS |
4.6500 KCS |
4.5444 KCS |
4.6800 KCS |
4.6126 KCS |
| 2019-01-06 |
4.6382 KCS |
27.4969 EOS |
4.5982 KCS |
4.5800 KCS |
4.7736 KCS |
4.7736 KCS |
| 2019-01-05 |
4.5029 KCS |
72.1525 EOS |
4.5357 KCS |
4.0300 KCS |
4.6386 KCS |
4.6386 KCS |
| 2019-01-04 |
4.7113 KCS |
901.9150 EOS |
4.7773 KCS |
4.1308 KCS |
4.7776 KCS |
4.5180 KCS |