Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |