Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.1010 KCS |
3,890.5328 EOS |
0.1054 KCS |
0.0980 KCS |
0.1059 KCS |
0.0984 KCS |
| 2023-11-18 |
0.1087 KCS |
3,762.6822 EOS |
0.1121 KCS |
0.1051 KCS |
0.1127 KCS |
0.1064 KCS |
| 2023-11-17 |
0.1136 KCS |
4,355.7604 EOS |
0.1157 KCS |
0.1102 KCS |
0.1174 KCS |
0.1125 KCS |
| 2023-11-16 |
0.1175 KCS |
3,208.9831 EOS |
0.1181 KCS |
0.1137 KCS |
0.1204 KCS |
0.1142 KCS |
| 2023-11-15 |
0.1172 KCS |
1,744.1493 EOS |
0.1160 KCS |
0.1142 KCS |
0.1190 KCS |
0.1174 KCS |
| 2023-11-14 |
0.1162 KCS |
3,318.9298 EOS |
0.1184 KCS |
0.1121 KCS |
0.1204 KCS |
0.1152 KCS |
| 2023-11-13 |
0.1191 KCS |
3,974.3605 EOS |
0.1189 KCS |
0.1165 KCS |
0.1219 KCS |
0.1202 KCS |
| 2023-11-12 |
0.1170 KCS |
963.4085 EOS |
0.1169 KCS |
0.1139 KCS |
0.1199 KCS |
0.1178 KCS |
| 2023-11-11 |
0.1167 KCS |
1,627.8201 EOS |
0.1155 KCS |
0.1134 KCS |
0.1199 KCS |
0.1168 KCS |
| 2023-11-10 |
0.1128 KCS |
1,587.1943 EOS |
0.1139 KCS |
0.1102 KCS |
0.1157 KCS |
0.1146 KCS |
| 2023-11-09 |
0.1152 KCS |
6,866.2427 EOS |
0.1232 KCS |
0.1075 KCS |
0.1233 KCS |
0.1142 KCS |
| 2023-11-08 |
0.1221 KCS |
1,832.2856 EOS |
0.1220 KCS |
0.1211 KCS |
0.1239 KCS |
0.1239 KCS |
| 2023-11-07 |
0.1217 KCS |
3,546.9285 EOS |
0.1226 KCS |
0.1181 KCS |
0.1239 KCS |
0.1217 KCS |
| 2023-11-06 |
0.1254 KCS |
5,513.2306 EOS |
0.1265 KCS |
0.1206 KCS |
0.1283 KCS |
0.1226 KCS |
| 2023-11-05 |
0.1336 KCS |
3,661.2214 EOS |
0.1400 KCS |
0.1255 KCS |
0.1424 KCS |
0.1274 KCS |
| 2023-11-04 |
0.1407 KCS |
699.5987 EOS |
0.1392 KCS |
0.1382 KCS |
0.1427 KCS |
0.1414 KCS |
| 2023-11-03 |
0.1386 KCS |
1,013.5563 EOS |
0.1394 KCS |
0.1360 KCS |
0.1421 KCS |
0.1391 KCS |
| 2023-11-02 |
0.1404 KCS |
2,446.0148 EOS |
0.1415 KCS |
0.1365 KCS |
0.1429 KCS |
0.1419 KCS |
| 2023-11-01 |
0.1373 KCS |
4,619.8073 EOS |
0.1379 KCS |
0.1338 KCS |
0.1428 KCS |
0.1421 KCS |
| 2023-10-31 |
0.1365 KCS |
4,267.8046 EOS |
0.1356 KCS |
0.1332 KCS |
0.1400 KCS |
0.1388 KCS |
| 2023-10-30 |
0.1339 KCS |
1,900.7548 EOS |
0.1365 KCS |
0.1322 KCS |
0.1369 KCS |
0.1355 KCS |
| 2023-10-29 |
0.1383 KCS |
1,825.8073 EOS |
0.1382 KCS |
0.1350 KCS |
0.1416 KCS |
0.1383 KCS |
| 2023-10-28 |
0.1349 KCS |
2,849.2531 EOS |
0.1307 KCS |
0.1307 KCS |
0.1400 KCS |
0.1361 KCS |
| 2023-10-27 |
0.1315 KCS |
2,216.7395 EOS |
0.1292 KCS |
0.1277 KCS |
0.1352 KCS |
0.1297 KCS |
| 2023-10-26 |
0.1291 KCS |
1,685.5849 EOS |
0.1286 KCS |
0.1271 KCS |
0.1323 KCS |
0.1306 KCS |
| 2023-10-25 |
0.1285 KCS |
2,671.7247 EOS |
0.1289 KCS |
0.1261 KCS |
0.1323 KCS |
0.1295 KCS |
| 2023-10-24 |
0.1297 KCS |
2,694.0484 EOS |
0.1306 KCS |
0.1270 KCS |
0.1319 KCS |
0.1300 KCS |
| 2023-10-23 |
0.1239 KCS |
3,626.6827 EOS |
0.1234 KCS |
0.1210 KCS |
0.1285 KCS |
0.1285 KCS |
| 2023-10-22 |
0.1219 KCS |
172.6751 EOS |
0.1228 KCS |
0.1210 KCS |
0.1235 KCS |
0.1218 KCS |
| 2023-10-21 |
0.1214 KCS |
780.8617 EOS |
0.1193 KCS |
0.1193 KCS |
0.1241 KCS |
0.1235 KCS |
| 2023-10-20 |
0.1210 KCS |
1,614.0186 EOS |
0.1194 KCS |
0.1187 KCS |
0.1224 KCS |
0.1189 KCS |