Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-03 |
4.3151 KCS |
73.6539 EOS |
4.4305 KCS |
4.0139 KCS |
4.4872 KCS |
4.2168 KCS |
| 2019-01-02 |
4.1410 KCS |
41.8471 EOS |
4.2186 KCS |
4.0301 KCS |
4.4306 KCS |
4.4305 KCS |
| 2019-01-01 |
4.2034 KCS |
28.5924 EOS |
4.2682 KCS |
4.1160 KCS |
4.2682 KCS |
4.1627 KCS |
| 2018-12-31 |
4.1978 KCS |
22.1562 EOS |
4.2432 KCS |
4.0300 KCS |
4.2433 KCS |
4.0300 KCS |
| 2018-12-30 |
4.2555 KCS |
262.2248 EOS |
4.1675 KCS |
4.1561 KCS |
4.3638 KCS |
4.3638 KCS |
| 2018-12-29 |
4.2226 KCS |
261.3733 EOS |
4.2103 KCS |
4.1561 KCS |
4.3766 KCS |
4.3766 KCS |
| 2018-12-28 |
3.9612 KCS |
35.9708 EOS |
3.8009 KCS |
3.8009 KCS |
4.2104 KCS |
4.2104 KCS |
| 2018-12-27 |
3.9917 KCS |
131.0240 EOS |
4.1732 KCS |
3.9325 KCS |
4.1732 KCS |
3.9325 KCS |
| 2018-12-26 |
4.2811 KCS |
106.3289 EOS |
4.2457 KCS |
4.2261 KCS |
4.3471 KCS |
4.3471 KCS |
| 2018-12-25 |
4.1761 KCS |
83.0342 EOS |
4.2480 KCS |
3.9613 KCS |
4.3242 KCS |
3.9613 KCS |
| 2018-12-24 |
3.9968 KCS |
4.2682 EOS |
3.9824 KCS |
3.9824 KCS |
4.0139 KCS |
4.0139 KCS |
| 2018-12-23 |
4.0637 KCS |
115.3997 EOS |
3.9537 KCS |
3.9537 KCS |
4.9276 KCS |
4.9276 KCS |
| 2018-12-22 |
4.2214 KCS |
104.8205 EOS |
4.2662 KCS |
4.0020 KCS |
4.2992 KCS |
4.2992 KCS |
| 2018-12-21 |
4.0570 KCS |
36.4694 EOS |
4.0019 KCS |
4.0000 KCS |
4.3466 KCS |
4.3466 KCS |
| 2018-12-20 |
4.2000 KCS |
2.5357 EOS |
4.2000 KCS |
4.2000 KCS |
4.2000 KCS |
4.2000 KCS |
| 2018-12-19 |
4.5386 KCS |
205.5274 EOS |
4.7198 KCS |
4.0607 KCS |
4.7198 KCS |
4.5481 KCS |
| 2018-12-18 |
4.8217 KCS |
325.7065 EOS |
4.6000 KCS |
4.6000 KCS |
5.1000 KCS |
4.7082 KCS |
| 2018-12-17 |
4.4584 KCS |
15.4500 EOS |
3.9870 KCS |
3.9693 KCS |
4.6500 KCS |
4.6202 KCS |
| 2018-12-16 |
4.0979 KCS |
11.3141 EOS |
4.0583 KCS |
4.0494 KCS |
4.4987 KCS |
4.4987 KCS |
| 2018-12-15 |
3.9368 KCS |
25.1882 EOS |
3.6923 KCS |
3.6923 KCS |
4.0001 KCS |
4.0001 KCS |