Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0723 KCS |
2,884.9027 EOS |
0.0698 KCS |
0.0683 KCS |
0.0756 KCS |
0.0742 KCS |
| 2024-01-07 |
0.0733 KCS |
1,577.7508 EOS |
0.0740 KCS |
0.0702 KCS |
0.0753 KCS |
0.0702 KCS |
| 2024-01-06 |
0.0739 KCS |
566.3655 EOS |
0.0730 KCS |
0.0726 KCS |
0.0748 KCS |
0.0740 KCS |
| 2024-01-05 |
0.0741 KCS |
1,088.6854 EOS |
0.0743 KCS |
0.0730 KCS |
0.0758 KCS |
0.0742 KCS |
| 2024-01-04 |
0.0758 KCS |
477.3739 EOS |
0.0759 KCS |
0.0744 KCS |
0.0772 KCS |
0.0757 KCS |
| 2024-01-03 |
0.0773 KCS |
12,418.7057 EOS |
0.0819 KCS |
0.0757 KCS |
0.0826 KCS |
0.0766 KCS |
| 2024-01-02 |
0.0832 KCS |
1,183.8310 EOS |
0.0851 KCS |
0.0811 KCS |
0.0853 KCS |
0.0818 KCS |
| 2024-01-01 |
0.0837 KCS |
105.5424 EOS |
0.0831 KCS |
0.0813 KCS |
0.0843 KCS |
0.0843 KCS |
| 2023-12-31 |
0.0829 KCS |
1,051.7055 EOS |
0.0818 KCS |
0.0811 KCS |
0.0837 KCS |
0.0811 KCS |
| 2023-12-30 |
0.0819 KCS |
3,343.0713 EOS |
0.0817 KCS |
0.0811 KCS |
0.0836 KCS |
0.0825 KCS |
| 2023-12-29 |
0.0830 KCS |
4,938.9932 EOS |
0.0838 KCS |
0.0806 KCS |
0.0848 KCS |
0.0806 KCS |
| 2023-12-28 |
0.0828 KCS |
4,121.5799 EOS |
0.0822 KCS |
0.0808 KCS |
0.0867 KCS |
0.0826 KCS |
| 2023-12-27 |
0.0796 KCS |
961.6082 EOS |
0.0789 KCS |
0.0773 KCS |
0.0834 KCS |
0.0813 KCS |
| 2023-12-26 |
0.0783 KCS |
1,829.5355 EOS |
0.0813 KCS |
0.0758 KCS |
0.0815 KCS |
0.0786 KCS |
| 2023-12-25 |
0.0795 KCS |
1,989.4874 EOS |
0.0761 KCS |
0.0761 KCS |
0.0808 KCS |
0.0808 KCS |
| 2023-12-24 |
0.0767 KCS |
775.7358 EOS |
0.0774 KCS |
0.0758 KCS |
0.0785 KCS |
0.0767 KCS |
| 2023-12-23 |
0.0768 KCS |
924.1483 EOS |
0.0790 KCS |
0.0756 KCS |
0.0790 KCS |
0.0777 KCS |
| 2023-12-22 |
0.0797 KCS |
2,007.5701 EOS |
0.0787 KCS |
0.0773 KCS |
0.0825 KCS |
0.0780 KCS |
| 2023-12-21 |
0.0743 KCS |
6,600.7544 EOS |
0.0716 KCS |
0.0713 KCS |
0.0777 KCS |
0.0777 KCS |
| 2023-12-20 |
0.0718 KCS |
1,517.4563 EOS |
0.0719 KCS |
0.0708 KCS |
0.0733 KCS |
0.0708 KCS |
| 2023-12-19 |
0.0724 KCS |
3,212.7407 EOS |
0.0708 KCS |
0.0708 KCS |
0.0740 KCS |
0.0722 KCS |
| 2023-12-18 |
0.0750 KCS |
5,812.7525 EOS |
0.0795 KCS |
0.0711 KCS |
0.0797 KCS |
0.0722 KCS |
| 2023-12-17 |
0.0765 KCS |
3,222.1679 EOS |
0.0742 KCS |
0.0740 KCS |
0.0797 KCS |
0.0785 KCS |
| 2023-12-16 |
0.0721 KCS |
3,585.2230 EOS |
0.0695 KCS |
0.0692 KCS |
0.0758 KCS |
0.0744 KCS |
| 2023-12-15 |
0.0718 KCS |
6,181.4914 EOS |
0.0696 KCS |
0.0696 KCS |
0.0734 KCS |
0.0705 KCS |
| 2023-12-14 |
0.0676 KCS |
25,740.1211 EOS |
0.0574 KCS |
0.0570 KCS |
0.0863 KCS |
0.0674 KCS |
| 2023-12-13 |
0.0580 KCS |
10,560.4860 EOS |
0.0585 KCS |
0.0546 KCS |
0.0635 KCS |
0.0562 KCS |
| 2023-12-12 |
0.0601 KCS |
7,542.9662 EOS |
0.0654 KCS |
0.0570 KCS |
0.0654 KCS |
0.0587 KCS |
| 2023-12-11 |
0.0735 KCS |
15,002.5313 EOS |
0.0819 KCS |
0.0653 KCS |
0.0832 KCS |
0.0665 KCS |
| 2023-12-10 |
0.0848 KCS |
698.3919 EOS |
0.0905 KCS |
0.0822 KCS |
0.0911 KCS |
0.0832 KCS |
| 2023-12-09 |
0.0880 KCS |
1,671.4485 EOS |
0.0850 KCS |
0.0850 KCS |
0.0908 KCS |
0.0882 KCS |
| 2023-12-08 |
0.0831 KCS |
889.5082 EOS |
0.0820 KCS |
0.0819 KCS |
0.0844 KCS |
0.0836 KCS |
| 2023-12-07 |
0.0815 KCS |
3,013.9044 EOS |
0.0804 KCS |
0.0789 KCS |
0.0848 KCS |
0.0826 KCS |
| 2023-12-06 |
0.0770 KCS |
605.3980 EOS |
0.0758 KCS |
0.0754 KCS |
0.0797 KCS |
0.0797 KCS |
| 2023-12-05 |
0.0776 KCS |
14,402.4069 EOS |
0.0857 KCS |
0.0747 KCS |
0.0868 KCS |
0.0757 KCS |
| 2023-12-04 |
0.0861 KCS |
716.9469 EOS |
0.0864 KCS |
0.0844 KCS |
0.0881 KCS |
0.0858 KCS |
| 2023-12-03 |
0.0861 KCS |
1,358.3108 EOS |
0.0860 KCS |
0.0851 KCS |
0.0863 KCS |
0.0856 KCS |
| 2023-12-02 |
0.0866 KCS |
7,607.7830 EOS |
0.0875 KCS |
0.0859 KCS |
0.0875 KCS |
0.0869 KCS |
| 2023-12-01 |
0.0857 KCS |
1,285.3540 EOS |
0.0845 KCS |
0.0842 KCS |
0.0881 KCS |
0.0874 KCS |
| 2023-11-30 |
0.0828 KCS |
1,873.0638 EOS |
0.0827 KCS |
0.0811 KCS |
0.0851 KCS |
0.0847 KCS |
| 2023-11-29 |
0.0852 KCS |
958.9519 EOS |
0.0869 KCS |
0.0831 KCS |
0.0869 KCS |
0.0831 KCS |
| 2023-11-28 |
0.0882 KCS |
2,101.2113 EOS |
0.0881 KCS |
0.0869 KCS |
0.0890 KCS |
0.0872 KCS |
| 2023-11-27 |
0.0883 KCS |
387.2833 EOS |
0.0893 KCS |
0.0869 KCS |
0.0899 KCS |
0.0881 KCS |
| 2023-11-26 |
0.0891 KCS |
1,315.6335 EOS |
0.0887 KCS |
0.0880 KCS |
0.0905 KCS |
0.0896 KCS |
| 2023-11-25 |
0.0890 KCS |
1,557.7981 EOS |
0.0870 KCS |
0.0869 KCS |
0.0903 KCS |
0.0894 KCS |
| 2023-11-24 |
0.0874 KCS |
1,010.4107 EOS |
0.0873 KCS |
0.0869 KCS |
0.0878 KCS |
0.0869 KCS |
| 2023-11-23 |
0.0877 KCS |
3,289.3623 EOS |
0.0897 KCS |
0.0857 KCS |
0.0897 KCS |
0.0869 KCS |
| 2023-11-22 |
0.0905 KCS |
2,021.1041 EOS |
0.0920 KCS |
0.0884 KCS |
0.0920 KCS |
0.0890 KCS |
| 2023-11-21 |
0.0951 KCS |
4,577.4943 EOS |
0.0952 KCS |
0.0908 KCS |
0.0980 KCS |
0.0931 KCS |
| 2023-11-20 |
0.0972 KCS |
2,915.8205 EOS |
0.0984 KCS |
0.0944 KCS |
0.0991 KCS |
0.0952 KCS |