Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.0194 USDT |
2,394,120.4974 EGO |
0.0200 USDT |
0.0189 USDT |
0.0203 USDT |
0.0191 USDT |
| 2024-07-24 |
0.0202 USDT |
305,576.1566 EGO |
0.0207 USDT |
0.0193 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-07-23 |
0.0212 USDT |
549,026.8728 EGO |
0.0212 USDT |
0.0205 USDT |
0.0219 USDT |
0.0208 USDT |
| 2024-07-22 |
0.0209 USDT |
438,289.9554 EGO |
0.0210 USDT |
0.0204 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-07-21 |
0.0210 USDT |
143,711.0898 EGO |
0.0211 USDT |
0.0205 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-07-20 |
0.0212 USDT |
236,382.9213 EGO |
0.0214 USDT |
0.0210 USDT |
0.0216 USDT |
0.0211 USDT |
| 2024-07-19 |
0.0212 USDT |
396,969.3520 EGO |
0.0219 USDT |
0.0206 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-07-18 |
0.0216 USDT |
2,276,068.2871 EGO |
0.0209 USDT |
0.0208 USDT |
0.0241 USDT |
0.0217 USDT |
| 2024-07-17 |
0.0218 USDT |
3,430,269.8225 EGO |
0.0218 USDT |
0.0211 USDT |
0.0222 USDT |
0.0211 USDT |
| 2024-07-16 |
0.0225 USDT |
4,024,118.6417 EGO |
0.0226 USDT |
0.0220 USDT |
0.0233 USDT |
0.0220 USDT |
| 2024-07-15 |
0.0224 USDT |
4,136,364.0094 EGO |
0.0217 USDT |
0.0215 USDT |
0.0231 USDT |
0.0227 USDT |
| 2024-07-14 |
0.0221 USDT |
5,019,279.7501 EGO |
0.0223 USDT |
0.0215 USDT |
0.0228 USDT |
0.0218 USDT |
| 2024-07-13 |
0.0230 USDT |
6,327,536.5132 EGO |
0.0232 USDT |
0.0218 USDT |
0.0259 USDT |
0.0223 USDT |
| 2024-07-12 |
0.0230 USDT |
5,110,455.5430 EGO |
0.0227 USDT |
0.0226 USDT |
0.0237 USDT |
0.0232 USDT |
| 2024-07-11 |
0.0223 USDT |
1,931,604.0685 EGO |
0.0219 USDT |
0.0215 USDT |
0.0242 USDT |
0.0227 USDT |
| 2024-07-10 |
0.0217 USDT |
5,227,834.0376 EGO |
0.0210 USDT |
0.0210 USDT |
0.0239 USDT |
0.0220 USDT |
| 2024-07-09 |
0.0209 USDT |
5,406,672.8161 EGO |
0.0210 USDT |
0.0204 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-07-08 |
0.0210 USDT |
5,408,370.6632 EGO |
0.0213 USDT |
0.0205 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-07-07 |
0.0216 USDT |
4,866,755.9939 EGO |
0.0213 USDT |
0.0210 USDT |
0.0221 USDT |
0.0216 USDT |
| 2024-07-06 |
0.0203 USDT |
5,314,238.4519 EGO |
0.0196 USDT |
0.0196 USDT |
0.0220 USDT |
0.0210 USDT |
| 2024-07-05 |
0.0192 USDT |
6,260,485.2692 EGO |
0.0208 USDT |
0.0183 USDT |
0.0209 USDT |
0.0196 USDT |
| 2024-07-04 |
0.0213 USDT |
3,005,680.1670 EGO |
0.0230 USDT |
0.0206 USDT |
0.0231 USDT |
0.0210 USDT |
| 2024-07-03 |
0.0237 USDT |
205,035.5675 EGO |
0.0247 USDT |
0.0228 USDT |
0.0248 USDT |
0.0231 USDT |
| 2024-07-02 |
0.0246 USDT |
383,932.5110 EGO |
0.0250 USDT |
0.0229 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-07-01 |
0.0258 USDT |
334,719.5073 EGO |
0.0260 USDT |
0.0248 USDT |
0.0263 USDT |
0.0251 USDT |
| 2024-06-30 |
0.0259 USDT |
353,347.6368 EGO |
0.0262 USDT |
0.0252 USDT |
0.0263 USDT |
0.0259 USDT |
| 2024-06-29 |
0.0270 USDT |
342,721.3824 EGO |
0.0276 USDT |
0.0262 USDT |
0.0276 USDT |
0.0262 USDT |
| 2024-06-28 |
0.0291 USDT |
235,882.5270 EGO |
0.0295 USDT |
0.0281 USDT |
0.0296 USDT |
0.0281 USDT |
| 2024-06-27 |
0.0296 USDT |
365,695.0754 EGO |
0.0282 USDT |
0.0282 USDT |
0.0311 USDT |
0.0296 USDT |
| 2024-06-26 |
0.0277 USDT |
320,840.6260 EGO |
0.0277 USDT |
0.0271 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-06-25 |
0.0272 USDT |
485,759.5084 EGO |
0.0263 USDT |
0.0263 USDT |
0.0279 USDT |
0.0275 USDT |
| 2024-06-24 |
0.0261 USDT |
459,239.8915 EGO |
0.0261 USDT |
0.0261 USDT |
0.0267 USDT |
0.0264 USDT |
| 2024-06-23 |
0.0264 USDT |
138,656.7439 EGO |
0.0266 USDT |
0.0262 USDT |
0.0268 USDT |
0.0264 USDT |
| 2024-06-22 |
0.0260 USDT |
604,951.8565 EGO |
0.0254 USDT |
0.0252 USDT |
0.0271 USDT |
0.0268 USDT |
| 2024-06-21 |
0.0261 USDT |
3,154,661.3035 EGO |
0.0260 USDT |
0.0251 USDT |
0.0264 USDT |
0.0253 USDT |
| 2024-06-20 |
0.0258 USDT |
4,295,471.8100 EGO |
0.0256 USDT |
0.0249 USDT |
0.0267 USDT |
0.0259 USDT |
| 2024-06-19 |
0.0272 USDT |
5,553,612.9024 EGO |
0.0266 USDT |
0.0254 USDT |
0.0283 USDT |
0.0255 USDT |
| 2024-06-18 |
0.0263 USDT |
4,084,038.4015 EGO |
0.0280 USDT |
0.0252 USDT |
0.0292 USDT |
0.0266 USDT |
| 2024-06-17 |
0.0295 USDT |
4,260,337.2764 EGO |
0.0315 USDT |
0.0274 USDT |
0.0316 USDT |
0.0282 USDT |
| 2024-06-16 |
0.0318 USDT |
2,873,293.7335 EGO |
0.0318 USDT |
0.0313 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-06-15 |
0.0319 USDT |
2,940,695.8086 EGO |
0.0319 USDT |
0.0317 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-06-14 |
0.0335 USDT |
3,210,988.5092 EGO |
0.0334 USDT |
0.0318 USDT |
0.0342 USDT |
0.0320 USDT |
| 2024-06-13 |
0.0374 USDT |
3,133,151.8065 EGO |
0.0363 USDT |
0.0334 USDT |
0.0401 USDT |
0.0337 USDT |
| 2024-06-12 |
0.0356 USDT |
5,528,473.9828 EGO |
0.0348 USDT |
0.0347 USDT |
0.0370 USDT |
0.0363 USDT |
| 2024-06-11 |
0.0361 USDT |
1,728,423.7213 EGO |
0.0374 USDT |
0.0350 USDT |
0.0375 USDT |
0.0350 USDT |
| 2024-06-10 |
0.0384 USDT |
3,927,391.7756 EGO |
0.0390 USDT |
0.0372 USDT |
0.0392 USDT |
0.0373 USDT |
| 2024-06-09 |
0.0397 USDT |
5,287,015.6676 EGO |
0.0397 USDT |
0.0390 USDT |
0.0400 USDT |
0.0392 USDT |
| 2024-06-08 |
0.0405 USDT |
5,872,899.6331 EGO |
0.0390 USDT |
0.0390 USDT |
0.0412 USDT |
0.0397 USDT |
| 2024-06-07 |
0.0409 USDT |
12,574,435.2114 EGO |
0.0394 USDT |
0.0385 USDT |
0.0445 USDT |
0.0389 USDT |
| 2024-06-06 |
0.0407 USDT |
2,737,161.6058 EGO |
0.0408 USDT |
0.0395 USDT |
0.0410 USDT |
0.0397 USDT |