Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-12-14 |
3.5403 KCS |
26.4201 EOS |
3.4560 KCS |
3.4560 KCS |
3.9930 KCS |
3.9930 KCS |
| 2018-12-13 |
3.8917 KCS |
14.1214 EOS |
3.9064 KCS |
3.8545 KCS |
3.9064 KCS |
3.8545 KCS |
| 2018-12-12 |
3.8661 KCS |
95.1882 EOS |
3.8421 KCS |
3.8421 KCS |
4.0818 KCS |
4.0818 KCS |
| 2018-12-11 |
4.0466 KCS |
371.4267 EOS |
4.1118 KCS |
3.5461 KCS |
4.1122 KCS |
3.8600 KCS |
| 2018-12-10 |
3.9911 KCS |
19.7534 EOS |
3.7995 KCS |
3.7995 KCS |
4.1503 KCS |
4.0225 KCS |
| 2018-12-09 |
3.7390 KCS |
57.1502 EOS |
3.5451 KCS |
3.5451 KCS |
3.9239 KCS |
3.9239 KCS |
| 2018-12-08 |
3.5223 KCS |
76.9188 EOS |
3.4755 KCS |
3.3330 KCS |
3.7992 KCS |
3.5311 KCS |
| 2018-12-07 |
3.4297 KCS |
264.7190 EOS |
3.5000 KCS |
3.2000 KCS |
3.6065 KCS |
3.3565 KCS |
| 2018-12-06 |
3.8937 KCS |
156.9101 EOS |
4.0188 KCS |
3.5800 KCS |
4.0966 KCS |
3.6108 KCS |
| 2018-12-05 |
4.0059 KCS |
560.9868 EOS |
4.1050 KCS |
3.9354 KCS |
4.1503 KCS |
4.0028 KCS |
| 2018-12-04 |
4.2376 KCS |
65.9733 EOS |
4.5241 KCS |
4.0500 KCS |
4.5281 KCS |
4.1500 KCS |
| 2018-12-03 |
4.7952 KCS |
264.0035 EOS |
4.7001 KCS |
4.4600 KCS |
5.5393 KCS |
4.5000 KCS |
| 2018-12-02 |
4.7310 KCS |
50.5484 EOS |
4.7000 KCS |
4.6000 KCS |
4.8423 KCS |
4.7500 KCS |
| 2018-12-01 |
5.0858 KCS |
112.9943 EOS |
5.0981 KCS |
4.6998 KCS |
5.1000 KCS |
4.8135 KCS |
| 2018-11-30 |
4.7450 KCS |
76.3513 EOS |
4.7765 KCS |
4.5700 KCS |
4.8053 KCS |
4.8053 KCS |
| 2018-11-29 |
4.7398 KCS |
100.8395 EOS |
5.0000 KCS |
4.5000 KCS |
5.0381 KCS |
4.7765 KCS |
| 2018-11-28 |
5.1536 KCS |
136.8462 EOS |
5.2815 KCS |
5.0000 KCS |
5.2818 KCS |
5.0000 KCS |
| 2018-11-27 |
5.2985 KCS |
9.9197 EOS |
5.6936 KCS |
5.1342 KCS |
5.7170 KCS |
5.1495 KCS |
| 2018-11-26 |
5.7684 KCS |
384.9526 EOS |
5.4704 KCS |
5.4704 KCS |
5.9277 KCS |
5.7183 KCS |
| 2018-11-25 |
5.6492 KCS |
85.2173 EOS |
5.5998 KCS |
4.0011 KCS |
5.8834 KCS |
5.8834 KCS |
| 2018-11-24 |
5.6089 KCS |
33.3599 EOS |
5.6114 KCS |
5.5313 KCS |
5.8044 KCS |
5.6776 KCS |
| 2018-11-23 |
5.3574 KCS |
20.0445 EOS |
5.4388 KCS |
5.3251 KCS |
5.4476 KCS |
5.3264 KCS |
| 2018-11-22 |
5.4822 KCS |
75.7900 EOS |
5.3975 KCS |
5.0000 KCS |
5.5296 KCS |
5.4388 KCS |
| 2018-11-21 |
5.5292 KCS |
0.4879 EOS |
5.5292 KCS |
5.5292 KCS |
5.5292 KCS |
5.5292 KCS |
| 2018-11-20 |
0.0000 KCS |
0.0000 EOS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |
0.0000 KCS |