Identifier on Kucoin: EOS-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.1189 KCS |
1,410.4266 EOS |
0.1196 KCS |
0.1181 KCS |
0.1206 KCS |
0.1189 KCS |
| 2023-10-18 |
0.1211 KCS |
59.1596 EOS |
0.1211 KCS |
0.1197 KCS |
0.1225 KCS |
0.1197 KCS |
| 2023-10-17 |
0.1215 KCS |
2,928.0152 EOS |
0.1235 KCS |
0.1206 KCS |
0.1245 KCS |
0.1218 KCS |
| 2023-10-16 |
0.1243 KCS |
5,456.6217 EOS |
0.1229 KCS |
0.1229 KCS |
0.1266 KCS |
0.1238 KCS |
| 2023-10-15 |
0.1221 KCS |
1,099.2772 EOS |
0.1218 KCS |
0.1212 KCS |
0.1230 KCS |
0.1229 KCS |
| 2023-10-14 |
0.1224 KCS |
706.0395 EOS |
0.1226 KCS |
0.1218 KCS |
0.1227 KCS |
0.1225 KCS |
| 2023-10-13 |
0.1231 KCS |
698.3813 EOS |
0.1223 KCS |
0.1223 KCS |
0.1239 KCS |
0.1225 KCS |
| 2023-10-12 |
0.1221 KCS |
3,479.1698 EOS |
0.1214 KCS |
0.1208 KCS |
0.1230 KCS |
0.1225 KCS |
| 2023-10-11 |
0.1216 KCS |
1,634.6531 EOS |
0.1232 KCS |
0.1202 KCS |
0.1232 KCS |
0.1211 KCS |
| 2023-10-10 |
0.1224 KCS |
2,649.5719 EOS |
0.1225 KCS |
0.1212 KCS |
0.1232 KCS |
0.1223 KCS |
| 2023-10-09 |
0.1223 KCS |
657.9080 EOS |
0.1261 KCS |
0.1211 KCS |
0.1271 KCS |
0.1217 KCS |
| 2023-10-08 |
0.1266 KCS |
28.2389 EOS |
0.1262 KCS |
0.1256 KCS |
0.1277 KCS |
0.1265 KCS |
| 2023-10-07 |
0.1275 KCS |
5,372.9929 EOS |
0.1271 KCS |
0.1261 KCS |
0.1287 KCS |
0.1261 KCS |
| 2023-10-06 |
0.1264 KCS |
3,446.6826 EOS |
0.1264 KCS |
0.1249 KCS |
0.1269 KCS |
0.1266 KCS |
| 2023-10-05 |
0.1263 KCS |
2,993.2412 EOS |
0.1262 KCS |
0.1251 KCS |
0.1275 KCS |
0.1254 KCS |
| 2023-10-04 |
0.1264 KCS |
1,244.9427 EOS |
0.1283 KCS |
0.1248 KCS |
0.1283 KCS |
0.1262 KCS |
| 2023-10-03 |
0.1317 KCS |
5,038.1411 EOS |
0.1266 KCS |
0.1266 KCS |
0.1350 KCS |
0.1289 KCS |
| 2023-10-02 |
0.1270 KCS |
1,621.0095 EOS |
0.1280 KCS |
0.1249 KCS |
0.1290 KCS |
0.1260 KCS |
| 2023-10-01 |
0.1283 KCS |
1,375.1159 EOS |
0.1271 KCS |
0.1259 KCS |
0.1290 KCS |
0.1283 KCS |
| 2023-09-30 |
0.1268 KCS |
198.0927 EOS |
0.1275 KCS |
0.1261 KCS |
0.1275 KCS |
0.1270 KCS |
| 2023-09-29 |
0.1254 KCS |
3,222.2414 EOS |
0.1239 KCS |
0.1232 KCS |
0.1267 KCS |
0.1267 KCS |
| 2023-09-28 |
0.1241 KCS |
233.3547 EOS |
0.1247 KCS |
0.1235 KCS |
0.1251 KCS |
0.1235 KCS |
| 2023-09-27 |
0.1251 KCS |
3,214.2481 EOS |
0.1279 KCS |
0.1248 KCS |
0.1290 KCS |
0.1248 KCS |
| 2023-09-26 |
0.1269 KCS |
1,905.3223 EOS |
0.1278 KCS |
0.1254 KCS |
0.1284 KCS |
0.1275 KCS |
| 2023-09-25 |
0.1273 KCS |
1,234.9226 EOS |
0.1269 KCS |
0.1262 KCS |
0.1287 KCS |
0.1271 KCS |
| 2023-09-24 |
0.1281 KCS |
1,368.7075 EOS |
0.1282 KCS |
0.1276 KCS |
0.1300 KCS |
0.1281 KCS |
| 2023-09-23 |
0.1282 KCS |
330.9192 EOS |
0.1283 KCS |
0.1275 KCS |
0.1292 KCS |
0.1287 KCS |
| 2023-09-22 |
0.1281 KCS |
475.7082 EOS |
0.1280 KCS |
0.1271 KCS |
0.1290 KCS |
0.1276 KCS |
| 2023-09-21 |
0.1265 KCS |
1,758.2999 EOS |
0.1288 KCS |
0.1250 KCS |
0.1297 KCS |
0.1274 KCS |
| 2023-09-20 |
0.1287 KCS |
1,312.3095 EOS |
0.1301 KCS |
0.1274 KCS |
0.1301 KCS |
0.1286 KCS |
| 2023-09-19 |
0.1308 KCS |
1,776.9808 EOS |
0.1325 KCS |
0.1302 KCS |
0.1336 KCS |
0.1306 KCS |
| 2023-09-18 |
0.1326 KCS |
287.7420 EOS |
0.1297 KCS |
0.1290 KCS |
0.1338 KCS |
0.1317 KCS |
| 2023-09-17 |
0.1322 KCS |
279.3986 EOS |
0.1332 KCS |
0.1318 KCS |
0.1332 KCS |
0.1322 KCS |
| 2023-09-16 |
0.1342 KCS |
133.5431 EOS |
0.1349 KCS |
0.1334 KCS |
0.1356 KCS |
0.1340 KCS |
| 2023-09-15 |
0.1347 KCS |
579.4217 EOS |
0.1348 KCS |
0.1322 KCS |
0.1368 KCS |
0.1349 KCS |
| 2023-09-14 |
0.1316 KCS |
219.5171 EOS |
0.1299 KCS |
0.1299 KCS |
0.1350 KCS |
0.1341 KCS |
| 2023-09-13 |
0.1318 KCS |
735.8881 EOS |
0.1325 KCS |
0.1299 KCS |
0.1354 KCS |
0.1303 KCS |
| 2023-09-12 |
0.1347 KCS |
584.8153 EOS |
0.1325 KCS |
0.1313 KCS |
0.1369 KCS |
0.1320 KCS |
| 2023-09-11 |
0.1325 KCS |
1,317.9780 EOS |
0.1367 KCS |
0.1302 KCS |
0.1367 KCS |
0.1317 KCS |
| 2023-09-10 |
0.1357 KCS |
1,886.1119 EOS |
0.1385 KCS |
0.1287 KCS |
0.1392 KCS |
0.1376 KCS |
| 2023-09-09 |
0.1402 KCS |
565.8828 EOS |
0.1434 KCS |
0.1385 KCS |
0.1434 KCS |
0.1385 KCS |
| 2023-09-08 |
0.1445 KCS |
74.6742 EOS |
0.1452 KCS |
0.1427 KCS |
0.1466 KCS |
0.1442 KCS |
| 2023-09-07 |
0.1457 KCS |
157.0346 EOS |
0.1461 KCS |
0.1438 KCS |
0.1469 KCS |
0.1453 KCS |
| 2023-09-06 |
0.1473 KCS |
383.6854 EOS |
0.1484 KCS |
0.1445 KCS |
0.1496 KCS |
0.1454 KCS |
| 2023-09-05 |
0.1485 KCS |
1,809.8479 EOS |
0.1497 KCS |
0.1461 KCS |
0.1513 KCS |
0.1492 KCS |
| 2023-09-04 |
0.1471 KCS |
2,804.5420 EOS |
0.1442 KCS |
0.1425 KCS |
0.1509 KCS |
0.1495 KCS |
| 2023-09-03 |
0.1469 KCS |
1,593.8689 EOS |
0.1460 KCS |
0.1434 KCS |
0.1492 KCS |
0.1444 KCS |
| 2023-09-02 |
0.1504 KCS |
1,166.2192 EOS |
0.1514 KCS |
0.1461 KCS |
0.1522 KCS |
0.1470 KCS |
| 2023-09-01 |
0.1521 KCS |
2,986.4683 EOS |
0.1435 KCS |
0.1435 KCS |
0.1664 KCS |
0.1513 KCS |
| 2023-08-31 |
0.1419 KCS |
5,025.4812 EOS |
0.1445 KCS |
0.1400 KCS |
0.1470 KCS |
0.1427 KCS |