Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.0415 USDT |
6,980,565.1909 EGO |
0.0421 USDT |
0.0407 USDT |
0.0422 USDT |
0.0410 USDT |
| 2024-06-04 |
0.0420 USDT |
8,169,004.1281 EGO |
0.0418 USDT |
0.0412 USDT |
0.0427 USDT |
0.0421 USDT |
| 2024-06-03 |
0.0424 USDT |
7,145,311.4132 EGO |
0.0431 USDT |
0.0417 USDT |
0.0433 USDT |
0.0419 USDT |
| 2024-06-02 |
0.0407 USDT |
10,606,242.2184 EGO |
0.0399 USDT |
0.0370 USDT |
0.0454 USDT |
0.0430 USDT |
| 2024-06-01 |
0.0404 USDT |
9,861,684.4696 EGO |
0.0408 USDT |
0.0394 USDT |
0.0417 USDT |
0.0397 USDT |
| 2024-05-31 |
0.0411 USDT |
8,883,235.9727 EGO |
0.0417 USDT |
0.0407 USDT |
0.0417 USDT |
0.0407 USDT |
| 2024-05-30 |
0.0408 USDT |
7,987,980.3065 EGO |
0.0405 USDT |
0.0398 USDT |
0.0420 USDT |
0.0417 USDT |
| 2024-05-29 |
0.0407 USDT |
10,347,915.0329 EGO |
0.0410 USDT |
0.0403 USDT |
0.0414 USDT |
0.0405 USDT |
| 2024-05-28 |
0.0415 USDT |
6,170,506.2336 EGO |
0.0391 USDT |
0.0391 USDT |
0.0422 USDT |
0.0411 USDT |
| 2024-05-27 |
0.0401 USDT |
1,359,818.4043 EGO |
0.0407 USDT |
0.0394 USDT |
0.0409 USDT |
0.0398 USDT |
| 2024-05-26 |
0.0419 USDT |
1,242,872.8402 EGO |
0.0428 USDT |
0.0406 USDT |
0.0460 USDT |
0.0410 USDT |
| 2024-05-25 |
0.0418 USDT |
2,879,613.7372 EGO |
0.0403 USDT |
0.0384 USDT |
0.0467 USDT |
0.0436 USDT |
| 2024-05-24 |
0.0405 USDT |
890,093.2694 EGO |
0.0402 USDT |
0.0401 USDT |
0.0414 USDT |
0.0403 USDT |
| 2024-05-23 |
0.0414 USDT |
2,435,236.7285 EGO |
0.0370 USDT |
0.0367 USDT |
0.0462 USDT |
0.0403 USDT |
| 2024-05-22 |
0.0377 USDT |
1,443,397.9716 EGO |
0.0390 USDT |
0.0361 USDT |
0.0390 USDT |
0.0370 USDT |
| 2024-05-21 |
0.0399 USDT |
1,042,088.2070 EGO |
0.0393 USDT |
0.0390 USDT |
0.0411 USDT |
0.0390 USDT |
| 2024-05-20 |
0.0399 USDT |
2,120,675.3326 EGO |
0.0382 USDT |
0.0381 USDT |
0.0419 USDT |
0.0393 USDT |
| 2024-05-19 |
0.0384 USDT |
5,147,063.6455 EGO |
0.0330 USDT |
0.0321 USDT |
0.0437 USDT |
0.0385 USDT |
| 2024-05-18 |
0.0340 USDT |
1,397,491.4458 EGO |
0.0346 USDT |
0.0328 USDT |
0.0346 USDT |
0.0330 USDT |
| 2024-05-17 |
0.0351 USDT |
680,866.1248 EGO |
0.0364 USDT |
0.0342 USDT |
0.0364 USDT |
0.0347 USDT |
| 2024-05-16 |
0.0379 USDT |
2,140,626.0347 EGO |
0.0382 USDT |
0.0350 USDT |
0.0400 USDT |
0.0364 USDT |
| 2024-05-15 |
0.0378 USDT |
1,156,125.3280 EGO |
0.0382 USDT |
0.0371 USDT |
0.0389 USDT |
0.0381 USDT |
| 2024-05-14 |
0.0388 USDT |
1,646,507.8584 EGO |
0.0385 USDT |
0.0379 USDT |
0.0410 USDT |
0.0383 USDT |
| 2024-05-13 |
0.0391 USDT |
1,147,307.4139 EGO |
0.0393 USDT |
0.0382 USDT |
0.0401 USDT |
0.0385 USDT |
| 2024-05-12 |
0.0394 USDT |
1,328,735.4542 EGO |
0.0395 USDT |
0.0390 USDT |
0.0399 USDT |
0.0393 USDT |
| 2024-05-11 |
0.0386 USDT |
1,234,947.4560 EGO |
0.0381 USDT |
0.0373 USDT |
0.0402 USDT |
0.0393 USDT |
| 2024-05-10 |
0.0387 USDT |
1,209,720.0384 EGO |
0.0399 USDT |
0.0371 USDT |
0.0399 USDT |
0.0380 USDT |
| 2024-05-09 |
0.0403 USDT |
814,837.0451 EGO |
0.0407 USDT |
0.0398 USDT |
0.0408 USDT |
0.0401 USDT |
| 2024-05-08 |
0.0416 USDT |
1,187,162.8744 EGO |
0.0425 USDT |
0.0406 USDT |
0.0425 USDT |
0.0407 USDT |
| 2024-05-07 |
0.0422 USDT |
1,520,865.6059 EGO |
0.0429 USDT |
0.0387 USDT |
0.0431 USDT |
0.0425 USDT |
| 2024-05-06 |
0.0427 USDT |
2,161,783.6046 EGO |
0.0425 USDT |
0.0420 USDT |
0.0442 USDT |
0.0429 USDT |