Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0426 USDT |
1,200,713.3637 EGO |
0.0427 USDT |
0.0422 USDT |
0.0431 USDT |
0.0425 USDT |
| 2024-05-04 |
0.0425 USDT |
1,085,326.1391 EGO |
0.0426 USDT |
0.0419 USDT |
0.0428 USDT |
0.0426 USDT |
| 2024-05-03 |
0.0421 USDT |
1,204,995.4369 EGO |
0.0428 USDT |
0.0411 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-05-02 |
0.0446 USDT |
1,483,013.7324 EGO |
0.0441 USDT |
0.0437 USDT |
0.0460 USDT |
0.0441 USDT |
| 2024-05-01 |
0.0439 USDT |
1,297,110.6528 EGO |
0.0435 USDT |
0.0434 USDT |
0.0450 USDT |
0.0441 USDT |
| 2024-04-30 |
0.0448 USDT |
1,336,797.4345 EGO |
0.0460 USDT |
0.0425 USDT |
0.0463 USDT |
0.0438 USDT |
| 2024-04-29 |
0.0464 USDT |
1,293,505.9208 EGO |
0.0467 USDT |
0.0460 USDT |
0.0468 USDT |
0.0461 USDT |
| 2024-04-28 |
0.0463 USDT |
1,963,997.2435 EGO |
0.0452 USDT |
0.0452 USDT |
0.0471 USDT |
0.0467 USDT |
| 2024-04-27 |
0.0463 USDT |
2,944,645.6094 EGO |
0.0493 USDT |
0.0439 USDT |
0.0493 USDT |
0.0451 USDT |
| 2024-04-26 |
0.0501 USDT |
765,065.0959 EGO |
0.0505 USDT |
0.0496 USDT |
0.0507 USDT |
0.0500 USDT |
| 2024-04-25 |
0.0546 USDT |
1,752,085.6357 EGO |
0.0563 USDT |
0.0519 USDT |
0.0567 USDT |
0.0529 USDT |
| 2024-04-24 |
0.0587 USDT |
2,597,411.6300 EGO |
0.0609 USDT |
0.0547 USDT |
0.0616 USDT |
0.0568 USDT |
| 2024-04-23 |
0.0608 USDT |
2,009,090.4138 EGO |
0.0616 USDT |
0.0597 USDT |
0.0616 USDT |
0.0601 USDT |
| 2024-04-22 |
0.0614 USDT |
1,968,278.8388 EGO |
0.0613 USDT |
0.0606 USDT |
0.0620 USDT |
0.0614 USDT |
| 2024-04-21 |
0.0627 USDT |
2,297,168.7113 EGO |
0.0638 USDT |
0.0600 USDT |
0.0642 USDT |
0.0613 USDT |
| 2024-04-20 |
0.0627 USDT |
2,174,506.2154 EGO |
0.0615 USDT |
0.0614 USDT |
0.0641 USDT |
0.0638 USDT |
| 2024-04-19 |
0.0590 USDT |
3,057,057.9655 EGO |
0.0584 USDT |
0.0570 USDT |
0.0610 USDT |
0.0609 USDT |
| 2024-04-18 |
0.0579 USDT |
2,874,762.3831 EGO |
0.0581 USDT |
0.0562 USDT |
0.0590 USDT |
0.0580 USDT |
| 2024-04-17 |
0.0585 USDT |
2,407,995.5273 EGO |
0.0586 USDT |
0.0570 USDT |
0.0600 USDT |
0.0582 USDT |
| 2024-04-16 |
0.0599 USDT |
1,738,295.0201 EGO |
0.0607 USDT |
0.0581 USDT |
0.0609 USDT |
0.0590 USDT |
| 2024-04-15 |
0.0608 USDT |
2,192,528.4464 EGO |
0.0600 USDT |
0.0599 USDT |
0.0618 USDT |
0.0611 USDT |
| 2024-04-14 |
0.0591 USDT |
2,977,956.7340 EGO |
0.0589 USDT |
0.0582 USDT |
0.0644 USDT |
0.0598 USDT |
| 2024-04-13 |
0.0628 USDT |
2,312,723.3328 EGO |
0.0624 USDT |
0.0600 USDT |
0.0661 USDT |
0.0647 USDT |
| 2024-04-12 |
0.0650 USDT |
2,462,442.5147 EGO |
0.0647 USDT |
0.0620 USDT |
0.0684 USDT |
0.0623 USDT |
| 2024-04-11 |
0.0641 USDT |
3,108,141.7444 EGO |
0.0649 USDT |
0.0625 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-04-10 |
0.0670 USDT |
6,389,760.9938 EGO |
0.0675 USDT |
0.0648 USDT |
0.0680 USDT |
0.0650 USDT |
| 2024-04-09 |
0.0707 USDT |
11,676,697.1852 EGO |
0.0741 USDT |
0.0670 USDT |
0.0747 USDT |
0.0674 USDT |
| 2024-04-08 |
0.0736 USDT |
8,311,762.8157 EGO |
0.0732 USDT |
0.0727 USDT |
0.0755 USDT |
0.0746 USDT |
| 2024-04-07 |
0.0742 USDT |
9,754,886.5535 EGO |
0.0733 USDT |
0.0730 USDT |
0.0753 USDT |
0.0730 USDT |
| 2024-04-06 |
0.0731 USDT |
9,879,216.6762 EGO |
0.0682 USDT |
0.0681 USDT |
0.0773 USDT |
0.0731 USDT |
| 2024-04-05 |
0.0684 USDT |
11,077,488.4693 EGO |
0.0698 USDT |
0.0672 USDT |
0.0698 USDT |
0.0681 USDT |
| 2024-04-04 |
0.0676 USDT |
7,994,283.8277 EGO |
0.0662 USDT |
0.0658 USDT |
0.0707 USDT |
0.0698 USDT |
| 2024-04-03 |
0.0700 USDT |
8,618,127.5457 EGO |
0.0732 USDT |
0.0660 USDT |
0.0735 USDT |
0.0662 USDT |
| 2024-04-02 |
0.0735 USDT |
8,826,014.8041 EGO |
0.0749 USDT |
0.0720 USDT |
0.0751 USDT |
0.0734 USDT |
| 2024-04-01 |
0.0783 USDT |
7,379,391.2471 EGO |
0.0815 USDT |
0.0741 USDT |
0.0830 USDT |
0.0752 USDT |
| 2024-03-31 |
0.0839 USDT |
7,958,231.5653 EGO |
0.0801 USDT |
0.0795 USDT |
0.0895 USDT |
0.0814 USDT |
| 2024-03-30 |
0.0804 USDT |
10,940,634.5276 EGO |
0.0749 USDT |
0.0748 USDT |
0.0936 USDT |
0.0815 USDT |
| 2024-03-29 |
0.0716 USDT |
4,442,626.7694 EGO |
0.0721 USDT |
0.0699 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-03-28 |
0.0735 USDT |
9,613,354.0964 EGO |
0.0760 USDT |
0.0711 USDT |
0.0764 USDT |
0.0724 USDT |
| 2024-03-27 |
0.0771 USDT |
8,899,319.6397 EGO |
0.0819 USDT |
0.0708 USDT |
0.0821 USDT |
0.0750 USDT |
| 2024-03-26 |
0.0883 USDT |
8,182,017.5408 EGO |
0.0874 USDT |
0.0789 USDT |
0.0958 USDT |
0.0811 USDT |
| 2024-03-25 |
0.0906 USDT |
6,198,042.7126 EGO |
0.0946 USDT |
0.0851 USDT |
0.0956 USDT |
0.0897 USDT |
| 2024-03-24 |
0.0983 USDT |
6,049,361.7394 EGO |
0.0989 USDT |
0.0920 USDT |
0.1016 USDT |
0.0939 USDT |
| 2024-03-23 |
0.1009 USDT |
5,657,853.4437 EGO |
0.1015 USDT |
0.0951 USDT |
0.1083 USDT |
0.1012 USDT |
| 2024-03-22 |
0.1018 USDT |
6,866,084.8564 EGO |
0.1098 USDT |
0.0956 USDT |
0.1098 USDT |
0.0988 USDT |
| 2024-03-21 |
0.1112 USDT |
4,741,775.6615 EGO |
0.1107 USDT |
0.1065 USDT |
0.1174 USDT |
0.1106 USDT |
| 2024-03-20 |
0.1181 USDT |
8,467,215.7309 EGO |
0.1064 USDT |
0.0989 USDT |
0.1327 USDT |
0.1088 USDT |
| 2024-03-19 |
0.1008 USDT |
9,074,803.6437 EGO |
0.0925 USDT |
0.0815 USDT |
0.1203 USDT |
0.1052 USDT |
| 2024-03-18 |
0.1036 USDT |
4,311,739.8368 EGO |
0.1031 USDT |
0.0946 USDT |
0.1109 USDT |
0.0974 USDT |
| 2024-03-17 |
0.1015 USDT |
6,231,465.6624 EGO |
0.0943 USDT |
0.0927 USDT |
0.1250 USDT |
0.1056 USDT |