Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0703 KCS |
1,528.2748 EOS |
0.0708 KCS |
0.0699 KCS |
0.0709 KCS |
0.0709 KCS |
| 2024-01-26 |
0.0704 KCS |
1,513.9326 EOS |
0.0701 KCS |
0.0692 KCS |
0.0711 KCS |
0.0711 KCS |
| 2024-01-25 |
0.0685 KCS |
1,581.6153 EOS |
0.0685 KCS |
0.0674 KCS |
0.0705 KCS |
0.0694 KCS |
| 2024-01-24 |
0.0692 KCS |
270.9291 EOS |
0.0683 KCS |
0.0683 KCS |
0.0696 KCS |
0.0689 KCS |
| 2024-01-23 |
0.0703 KCS |
954.1342 EOS |
0.0709 KCS |
0.0674 KCS |
0.0722 KCS |
0.0682 KCS |
| 2024-01-22 |
0.0705 KCS |
1,050.3336 EOS |
0.0718 KCS |
0.0690 KCS |
0.0718 KCS |
0.0713 KCS |
| 2024-01-21 |
0.0732 KCS |
237.7301 EOS |
0.0729 KCS |
0.0724 KCS |
0.0735 KCS |
0.0726 KCS |
| 2024-01-20 |
0.0725 KCS |
595.3073 EOS |
0.0732 KCS |
0.0719 KCS |
0.0733 KCS |
0.0733 KCS |
| 2024-01-19 |
0.0726 KCS |
2,161.8285 EOS |
0.0724 KCS |
0.0707 KCS |
0.0733 KCS |
0.0727 KCS |
| 2024-01-18 |
0.0746 KCS |
1,281.3755 EOS |
0.0748 KCS |
0.0728 KCS |
0.0759 KCS |
0.0728 KCS |
| 2024-01-17 |
0.0750 KCS |
327.0727 EOS |
0.0763 KCS |
0.0732 KCS |
0.0768 KCS |
0.0756 KCS |
| 2024-01-16 |
0.0779 KCS |
737.3033 EOS |
0.0794 KCS |
0.0763 KCS |
0.0798 KCS |
0.0766 KCS |
| 2024-01-15 |
0.0769 KCS |
2,952.2117 EOS |
0.0761 KCS |
0.0759 KCS |
0.0798 KCS |
0.0786 KCS |
| 2024-01-14 |
0.0763 KCS |
228.7671 EOS |
0.0760 KCS |
0.0756 KCS |
0.0769 KCS |
0.0763 KCS |
| 2024-01-13 |
0.0772 KCS |
953.2974 EOS |
0.0772 KCS |
0.0757 KCS |
0.0778 KCS |
0.0765 KCS |
| 2024-01-12 |
0.0782 KCS |
2,544.6325 EOS |
0.0777 KCS |
0.0762 KCS |
0.0804 KCS |
0.0772 KCS |
| 2024-01-11 |
0.0769 KCS |
906.3937 EOS |
0.0752 KCS |
0.0744 KCS |
0.0786 KCS |
0.0777 KCS |
| 2024-01-10 |
0.0739 KCS |
768.7252 EOS |
0.0723 KCS |
0.0722 KCS |
0.0759 KCS |
0.0759 KCS |
| 2024-01-09 |
0.0714 KCS |
1,795.9391 EOS |
0.0738 KCS |
0.0698 KCS |
0.0738 KCS |
0.0712 KCS |