Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0247 USDT |
34,207,506.2831 EGO |
0.0221 USDT |
0.0214 USDT |
0.0298 USDT |
0.0225 USDT |
| 2024-11-20 |
0.0188 USDT |
19,517,819.3107 EGO |
0.0194 USDT |
0.0162 USDT |
0.0230 USDT |
0.0216 USDT |
| 2024-11-19 |
0.0210 USDT |
31,194,685.1062 EGO |
0.0213 USDT |
0.0175 USDT |
0.0246 USDT |
0.0190 USDT |
| 2024-11-18 |
0.0197 USDT |
35,861,012.3469 EGO |
0.0158 USDT |
0.0144 USDT |
0.0304 USDT |
0.0236 USDT |
| 2024-11-17 |
0.0165 USDT |
22,857,678.4399 EGO |
0.0192 USDT |
0.0139 USDT |
0.0200 USDT |
0.0154 USDT |
| 2024-11-16 |
0.0200 USDT |
19,816,172.2783 EGO |
0.0214 USDT |
0.0173 USDT |
0.0222 USDT |
0.0195 USDT |
| 2024-11-15 |
0.0217 USDT |
15,949,827.9225 EGO |
0.0214 USDT |
0.0203 USDT |
0.0238 USDT |
0.0218 USDT |
| 2024-11-14 |
0.0220 USDT |
25,584,250.1443 EGO |
0.0218 USDT |
0.0189 USDT |
0.0261 USDT |
0.0228 USDT |
| 2024-11-13 |
0.0279 USDT |
43,012,396.9213 EGO |
0.0336 USDT |
0.0231 USDT |
0.0375 USDT |
0.0246 USDT |
| 2024-11-12 |
0.0209 USDT |
91,457,356.4948 EGO |
0.0080 USDT |
0.0078 USDT |
0.0311 USDT |
0.0305 USDT |
| 2024-11-11 |
0.0084 USDT |
31,229,825.9317 EGO |
0.0074 USDT |
0.0074 USDT |
0.0103 USDT |
0.0085 USDT |
| 2024-11-10 |
0.0072 USDT |
6,392,188.3901 EGO |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-11-09 |
0.0072 USDT |
4,980,425.1845 EGO |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-11-08 |
0.0072 USDT |
6,306,735.2988 EGO |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-11-07 |
0.0070 USDT |
5,993,959.3802 EGO |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-11-06 |
0.0071 USDT |
8,522,153.0905 EGO |
0.0072 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-11-05 |
0.0070 USDT |
5,337,987.8412 EGO |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-11-04 |
0.0073 USDT |
8,150,804.1279 EGO |
0.0078 USDT |
0.0070 USDT |
0.0078 USDT |
0.0070 USDT |
| 2024-11-03 |
0.0080 USDT |
8,384,994.0073 EGO |
0.0081 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-11-02 |
0.0081 USDT |
5,498,741.5977 EGO |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-11-01 |
0.0083 USDT |
4,361,759.0815 EGO |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-10-31 |
0.0082 USDT |
6,159,451.4643 EGO |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-10-30 |
0.0082 USDT |
4,765,600.4145 EGO |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-10-29 |
0.0083 USDT |
5,806,399.1818 EGO |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-10-28 |
0.0082 USDT |
6,712,855.4142 EGO |
0.0081 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-10-27 |
0.0083 USDT |
6,362,932.9982 EGO |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-10-26 |
0.0088 USDT |
6,194,756.6319 EGO |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-10-25 |
0.0090 USDT |
7,013,248.8236 EGO |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-10-24 |
0.0090 USDT |
7,086,546.4436 EGO |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-10-23 |
0.0092 USDT |
9,553,999.7854 EGO |
0.0091 USDT |
0.0090 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-10-22 |
0.0091 USDT |
9,306,931.1664 EGO |
0.0092 USDT |
0.0090 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-10-21 |
0.0093 USDT |
9,426,714.9798 EGO |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-10-20 |
0.0094 USDT |
8,301,434.8498 EGO |
0.0093 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-10-19 |
0.0093 USDT |
8,437,724.5607 EGO |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-10-18 |
0.0094 USDT |
7,354,340.8607 EGO |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-10-17 |
0.0094 USDT |
11,137,336.3166 EGO |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-10-16 |
0.0095 USDT |
9,675,249.0151 EGO |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-10-15 |
0.0096 USDT |
18,563,856.2815 EGO |
0.0096 USDT |
0.0093 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-10-14 |
0.0097 USDT |
16,613,917.3666 EGO |
0.0093 USDT |
0.0093 USDT |
0.0109 USDT |
0.0098 USDT |
| 2024-10-13 |
0.0093 USDT |
9,280,364.8257 EGO |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-10-12 |
0.0093 USDT |
13,674,843.1595 EGO |
0.0092 USDT |
0.0091 USDT |
0.0104 USDT |
0.0094 USDT |
| 2024-10-11 |
0.0094 USDT |
11,917,990.7880 EGO |
0.0095 USDT |
0.0086 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-10-10 |
0.0096 USDT |
9,980,756.0744 EGO |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-10-09 |
0.0098 USDT |
8,898,258.0737 EGO |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-10-08 |
0.0099 USDT |
7,832,308.9325 EGO |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-10-07 |
0.0100 USDT |
7,452,663.6054 EGO |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-10-06 |
0.0099 USDT |
10,648,995.6947 EGO |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-10-05 |
0.0101 USDT |
7,351,892.3137 EGO |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-10-04 |
0.0100 USDT |
11,667,439.9810 EGO |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-10-03 |
0.0102 USDT |
10,357,055.8404 EGO |
0.0103 USDT |
0.0098 USDT |
0.0106 USDT |
0.0100 USDT |