Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0672 KCS |
1,121.5518 EOS |
0.0685 KCS |
0.0653 KCS |
0.0691 KCS |
0.0670 KCS |
| 2024-03-16 |
0.0702 KCS |
1,746.6189 EOS |
0.0722 KCS |
0.0661 KCS |
0.0725 KCS |
0.0684 KCS |
| 2024-03-15 |
0.0743 KCS |
4,903.9460 EOS |
0.0760 KCS |
0.0710 KCS |
0.0784 KCS |
0.0720 KCS |
| 2024-03-14 |
0.0740 KCS |
3,137.5239 EOS |
0.0744 KCS |
0.0722 KCS |
0.0760 KCS |
0.0743 KCS |
| 2024-03-13 |
0.0775 KCS |
5,309.0619 EOS |
0.0790 KCS |
0.0750 KCS |
0.0808 KCS |
0.0752 KCS |
| 2024-03-12 |
0.0780 KCS |
1,759.3971 EOS |
0.0820 KCS |
0.0753 KCS |
0.0824 KCS |
0.0780 KCS |
| 2024-03-11 |
0.0788 KCS |
3,024.5234 EOS |
0.0779 KCS |
0.0764 KCS |
0.0846 KCS |
0.0840 KCS |
| 2024-03-10 |
0.0793 KCS |
3,305.7456 EOS |
0.0806 KCS |
0.0764 KCS |
0.0815 KCS |
0.0776 KCS |
| 2024-03-09 |
0.0797 KCS |
1,815.6037 EOS |
0.0793 KCS |
0.0779 KCS |
0.0815 KCS |
0.0795 KCS |
| 2024-03-08 |
0.0855 KCS |
6,933.7075 EOS |
0.0890 KCS |
0.0750 KCS |
0.0957 KCS |
0.0800 KCS |
| 2024-03-07 |
0.0914 KCS |
4,430.0398 EOS |
0.0815 KCS |
0.0787 KCS |
0.0995 KCS |
0.0900 KCS |
| 2024-03-06 |
0.0774 KCS |
3,040.6202 EOS |
0.0807 KCS |
0.0748 KCS |
0.0807 KCS |
0.0787 KCS |
| 2024-03-05 |
0.0837 KCS |
4,295.8866 EOS |
0.0833 KCS |
0.0730 KCS |
0.0884 KCS |
0.0796 KCS |
| 2024-03-04 |
0.0844 KCS |
5,941.4688 EOS |
0.0817 KCS |
0.0810 KCS |
0.0875 KCS |
0.0853 KCS |
| 2024-03-03 |
0.0816 KCS |
1,949.2781 EOS |
0.0870 KCS |
0.0768 KCS |
0.0870 KCS |
0.0815 KCS |
| 2024-03-02 |
0.0802 KCS |
4,825.4108 EOS |
0.0737 KCS |
0.0737 KCS |
0.0834 KCS |
0.0834 KCS |
| 2024-03-01 |
0.0742 KCS |
2,264.3010 EOS |
0.0751 KCS |
0.0711 KCS |
0.0772 KCS |
0.0715 KCS |
| 2024-02-29 |
0.0768 KCS |
842.4263 EOS |
0.0750 KCS |
0.0749 KCS |
0.0790 KCS |
0.0770 KCS |
| 2024-02-28 |
0.0768 KCS |
1,386.6589 EOS |
0.0753 KCS |
0.0733 KCS |
0.0782 KCS |
0.0735 KCS |
| 2024-02-27 |
0.0755 KCS |
843.2013 EOS |
0.0741 KCS |
0.0737 KCS |
0.0768 KCS |
0.0764 KCS |
| 2024-02-26 |
0.0748 KCS |
2,354.5309 EOS |
0.0749 KCS |
0.0734 KCS |
0.0755 KCS |
0.0751 KCS |
| 2024-02-25 |
0.0752 KCS |
421.5315 EOS |
0.0771 KCS |
0.0742 KCS |
0.0771 KCS |
0.0750 KCS |
| 2024-02-24 |
0.0776 KCS |
618.3348 EOS |
0.0757 KCS |
0.0757 KCS |
0.0787 KCS |
0.0776 KCS |
| 2024-02-23 |
0.0773 KCS |
1,436.4640 EOS |
0.0736 KCS |
0.0696 KCS |
0.0839 KCS |
0.0780 KCS |
| 2024-02-22 |
0.0733 KCS |
1,398.3638 EOS |
0.0751 KCS |
0.0721 KCS |
0.0753 KCS |
0.0727 KCS |
| 2024-02-21 |
0.0759 KCS |
2,096.3502 EOS |
0.0766 KCS |
0.0730 KCS |
0.0766 KCS |
0.0739 KCS |
| 2024-02-20 |
0.0768 KCS |
3,326.8084 EOS |
0.0753 KCS |
0.0737 KCS |
0.0776 KCS |
0.0768 KCS |
| 2024-02-19 |
0.0738 KCS |
605.7487 EOS |
0.0740 KCS |
0.0732 KCS |
0.0747 KCS |
0.0744 KCS |
| 2024-02-18 |
0.0739 KCS |
3,124.9697 EOS |
0.0737 KCS |
0.0734 KCS |
0.0750 KCS |
0.0736 KCS |
| 2024-02-17 |
0.0732 KCS |
1,204.0197 EOS |
0.0740 KCS |
0.0711 KCS |
0.0741 KCS |
0.0741 KCS |
| 2024-02-16 |
0.0751 KCS |
2,506.8519 EOS |
0.0740 KCS |
0.0734 KCS |
0.0763 KCS |
0.0735 KCS |
| 2024-02-15 |
0.0724 KCS |
1,729.6365 EOS |
0.0705 KCS |
0.0704 KCS |
0.0740 KCS |
0.0732 KCS |
| 2024-02-14 |
0.0705 KCS |
272.3204 EOS |
0.0699 KCS |
0.0699 KCS |
0.0708 KCS |
0.0705 KCS |
| 2024-02-13 |
0.0699 KCS |
1,774.8619 EOS |
0.0716 KCS |
0.0690 KCS |
0.0716 KCS |
0.0695 KCS |
| 2024-02-12 |
0.0702 KCS |
1,692.1634 EOS |
0.0695 KCS |
0.0695 KCS |
0.0717 KCS |
0.0713 KCS |
| 2024-02-11 |
0.0719 KCS |
1,095.3683 EOS |
0.0723 KCS |
0.0696 KCS |
0.0734 KCS |
0.0697 KCS |
| 2024-02-10 |
0.0730 KCS |
239.8207 EOS |
0.0735 KCS |
0.0725 KCS |
0.0741 KCS |
0.0727 KCS |
| 2024-02-09 |
0.0731 KCS |
3,657.3848 EOS |
0.0740 KCS |
0.0722 KCS |
0.0743 KCS |
0.0735 KCS |
| 2024-02-08 |
0.0731 KCS |
1,667.3980 EOS |
0.0730 KCS |
0.0724 KCS |
0.0738 KCS |
0.0724 KCS |
| 2024-02-07 |
0.0728 KCS |
77.3478 EOS |
0.0727 KCS |
0.0727 KCS |
0.0732 KCS |
0.0728 KCS |
| 2024-02-06 |
0.0728 KCS |
809.7661 EOS |
0.0734 KCS |
0.0722 KCS |
0.0741 KCS |
0.0730 KCS |
| 2024-02-05 |
0.0723 KCS |
635.3327 EOS |
0.0714 KCS |
0.0709 KCS |
0.0731 KCS |
0.0724 KCS |
| 2024-02-04 |
0.0716 KCS |
305.9143 EOS |
0.0723 KCS |
0.0708 KCS |
0.0723 KCS |
0.0708 KCS |
| 2024-02-03 |
0.0732 KCS |
3,355.3301 EOS |
0.0725 KCS |
0.0715 KCS |
0.0738 KCS |
0.0737 KCS |
| 2024-02-02 |
0.0709 KCS |
2,702.1367 EOS |
0.0728 KCS |
0.0705 KCS |
0.0732 KCS |
0.0707 KCS |
| 2024-02-01 |
0.0730 KCS |
1,101.1838 EOS |
0.0735 KCS |
0.0721 KCS |
0.0740 KCS |
0.0721 KCS |
| 2024-01-31 |
0.0728 KCS |
5,220.2506 EOS |
0.0705 KCS |
0.0705 KCS |
0.0747 KCS |
0.0729 KCS |
| 2024-01-30 |
0.0723 KCS |
969.5033 EOS |
0.0719 KCS |
0.0711 KCS |
0.0729 KCS |
0.0720 KCS |
| 2024-01-29 |
0.0710 KCS |
642.4404 EOS |
0.0707 KCS |
0.0701 KCS |
0.0714 KCS |
0.0714 KCS |
| 2024-01-28 |
0.0729 KCS |
2,994.3148 EOS |
0.0713 KCS |
0.0711 KCS |
0.0741 KCS |
0.0711 KCS |