Identifier on Kucoin: ECOX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0834 USDT |
1,353.5962 |
0.0820 USDT |
0.0820 USDT |
0.0840 USDT |
0.0837 USDT |
| 2024-11-22 |
0.0847 USDT |
55,942.5717 |
0.0791 USDT |
0.0790 USDT |
0.0940 USDT |
0.0819 USDT |
| 2024-11-21 |
0.0802 USDT |
10,510.2679 |
0.0814 USDT |
0.0791 USDT |
0.0819 USDT |
0.0801 USDT |
| 2024-11-20 |
0.0804 USDT |
14,180.9869 |
0.0837 USDT |
0.0796 USDT |
0.0837 USDT |
0.0806 USDT |
| 2024-11-19 |
0.0850 USDT |
21,362.9977 |
0.0801 USDT |
0.0801 USDT |
0.0885 USDT |
0.0837 USDT |
| 2024-11-18 |
0.0809 USDT |
8,106.1992 |
0.0818 USDT |
0.0792 USDT |
0.0824 USDT |
0.0795 USDT |
| 2024-11-17 |
0.0796 USDT |
20,003.0315 |
0.0801 USDT |
0.0785 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-11-16 |
0.0784 USDT |
6,848.9392 |
0.0784 USDT |
0.0766 USDT |
0.0800 USDT |
0.0782 USDT |
| 2024-11-15 |
0.0802 USDT |
45,485.0359 |
0.0831 USDT |
0.0783 USDT |
0.0831 USDT |
0.0794 USDT |
| 2024-11-14 |
0.0816 USDT |
105,651.4508 |
0.0814 USDT |
0.0784 USDT |
0.0914 USDT |
0.0846 USDT |
| 2024-11-13 |
0.0834 USDT |
35,078.0164 |
0.0818 USDT |
0.0795 USDT |
0.0890 USDT |
0.0826 USDT |
| 2024-11-12 |
0.0828 USDT |
20,179.6751 |
0.0890 USDT |
0.0800 USDT |
0.0900 USDT |
0.0819 USDT |
| 2024-11-11 |
0.0856 USDT |
66,812.0328 |
0.0810 USDT |
0.0810 USDT |
0.0940 USDT |
0.0900 USDT |
| 2024-11-10 |
0.0789 USDT |
17,221.1143 |
0.0811 USDT |
0.0769 USDT |
0.0829 USDT |
0.0771 USDT |
| 2024-11-09 |
0.0785 USDT |
122,273.3015 |
0.0690 USDT |
0.0690 USDT |
0.0832 USDT |
0.0810 USDT |
| 2024-11-08 |
0.0758 USDT |
188,768.1575 |
0.0670 USDT |
0.0659 USDT |
0.0878 USDT |
0.0682 USDT |
| 2024-11-07 |
0.0633 USDT |
38,523.7797 |
0.0677 USDT |
0.0614 USDT |
0.0689 USDT |
0.0689 USDT |
| 2024-11-06 |
0.0668 USDT |
161,459.2952 |
0.0715 USDT |
0.0614 USDT |
0.0715 USDT |
0.0655 USDT |
| 2024-11-05 |
0.0727 USDT |
22,221.6122 |
0.0740 USDT |
0.0715 USDT |
0.0782 USDT |
0.0715 USDT |
| 2024-11-04 |
0.0759 USDT |
2,960.9806 |
0.0750 USDT |
0.0733 USDT |
0.0774 USDT |
0.0750 USDT |
| 2024-11-03 |
0.0784 USDT |
13,680.2941 |
0.0791 USDT |
0.0740 USDT |
0.0801 USDT |
0.0750 USDT |
| 2024-11-02 |
0.0821 USDT |
42,524.9838 |
0.0801 USDT |
0.0800 USDT |
0.0840 USDT |
0.0830 USDT |
| 2024-11-01 |
0.0807 USDT |
43,506.6829 |
0.0821 USDT |
0.0744 USDT |
0.0849 USDT |
0.0816 USDT |
| 2024-10-31 |
0.0879 USDT |
260,872.2541 |
0.0867 USDT |
0.0810 USDT |
0.1000 USDT |
0.0820 USDT |
| 2024-10-30 |
0.0835 USDT |
154,353.6627 |
0.0800 USDT |
0.0760 USDT |
0.0938 USDT |
0.0924 USDT |
| 2024-10-29 |
0.0749 USDT |
6,746.1815 |
0.0744 USDT |
0.0738 USDT |
0.0770 USDT |
0.0770 USDT |
| 2024-10-28 |
0.0747 USDT |
39,197.1205 |
0.0770 USDT |
0.0720 USDT |
0.0791 USDT |
0.0744 USDT |
| 2024-10-27 |
0.0792 USDT |
86,348.9476 |
0.0797 USDT |
0.0707 USDT |
0.0955 USDT |
0.0740 USDT |
| 2024-10-26 |
0.0796 USDT |
64,850.8937 |
0.0860 USDT |
0.0768 USDT |
0.0860 USDT |
0.0801 USDT |
| 2024-10-25 |
0.0881 USDT |
34,142.1890 |
0.0840 USDT |
0.0819 USDT |
0.1007 USDT |
0.0859 USDT |
| 2024-10-24 |
0.0899 USDT |
103,322.9671 |
0.0896 USDT |
0.0712 USDT |
0.1101 USDT |
0.0826 USDT |
| 2024-10-23 |
0.0923 USDT |
21,196.0615 |
0.0833 USDT |
0.0833 USDT |
0.0989 USDT |
0.0913 USDT |
| 2024-10-22 |
0.0843 USDT |
57,051.3045 |
0.0960 USDT |
0.0748 USDT |
0.0985 USDT |
0.0801 USDT |
| 2024-10-21 |
0.0984 USDT |
14,123.6816 |
0.1054 USDT |
0.0960 USDT |
0.1072 USDT |
0.0962 USDT |
| 2024-10-20 |
0.1053 USDT |
2,449.1611 |
0.1044 USDT |
0.1032 USDT |
0.1099 USDT |
0.1070 USDT |
| 2024-10-19 |
0.1006 USDT |
106.3643 |
0.0994 USDT |
0.0994 USDT |
0.1037 USDT |
0.1037 USDT |
| 2024-10-18 |
0.1032 USDT |
2,485.0096 |
0.0974 USDT |
0.0957 USDT |
0.1057 USDT |
0.1022 USDT |
| 2024-10-17 |
0.0999 USDT |
14,332.3953 |
0.1110 USDT |
0.0958 USDT |
0.1110 USDT |
0.1003 USDT |
| 2024-10-16 |
0.1176 USDT |
3,762.0467 |
0.1166 USDT |
0.1134 USDT |
0.1200 USDT |
0.1134 USDT |
| 2024-10-15 |
0.1200 USDT |
6,522.1185 |
0.1182 USDT |
0.1165 USDT |
0.1231 USDT |
0.1166 USDT |
| 2024-10-14 |
0.1160 USDT |
10,141.4268 |
0.1118 USDT |
0.1118 USDT |
0.1246 USDT |
0.1197 USDT |
| 2024-10-13 |
0.1139 USDT |
9,369.7991 |
0.1134 USDT |
0.1091 USDT |
0.1249 USDT |
0.1118 USDT |
| 2024-10-12 |
0.1106 USDT |
7,962.3553 |
0.1145 USDT |
0.1100 USDT |
0.1156 USDT |
0.1150 USDT |
| 2024-10-11 |
0.1133 USDT |
16,474.8983 |
0.1079 USDT |
0.1066 USDT |
0.1200 USDT |
0.1145 USDT |
| 2024-10-10 |
0.1053 USDT |
2,639.9582 |
0.1054 USDT |
0.1037 USDT |
0.1057 USDT |
0.1057 USDT |
| 2024-10-09 |
0.1090 USDT |
11,153.2605 |
0.1115 USDT |
0.1013 USDT |
0.1120 USDT |
0.1070 USDT |
| 2024-10-08 |
0.1127 USDT |
847.5837 |
0.1156 USDT |
0.1115 USDT |
0.1179 USDT |
0.1135 USDT |
| 2024-10-07 |
0.1176 USDT |
6,453.5964 |
0.1230 USDT |
0.1117 USDT |
0.1230 USDT |
0.1156 USDT |
| 2024-10-06 |
0.1302 USDT |
84,565.0154 |
0.1324 USDT |
0.1204 USDT |
0.1486 USDT |
0.1228 USDT |
| 2024-10-05 |
0.1322 USDT |
55,737.4801 |
0.1186 USDT |
0.1166 USDT |
0.1417 USDT |
0.1349 USDT |