Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0911 USDT |
9,722,934.9536 EGO |
0.0815 USDT |
0.0703 USDT |
0.1105 USDT |
0.0968 USDT |
| 2024-03-15 |
0.0806 USDT |
5,891,791.3191 EGO |
0.0850 USDT |
0.0722 USDT |
0.0853 USDT |
0.0819 USDT |
| 2024-03-14 |
0.0848 USDT |
8,215,094.3855 EGO |
0.0924 USDT |
0.0753 USDT |
0.0954 USDT |
0.0845 USDT |
| 2024-03-13 |
0.0959 USDT |
14,675,324.5278 EGO |
0.0756 USDT |
0.0753 USDT |
0.1375 USDT |
0.0920 USDT |
| 2024-03-12 |
0.0708 USDT |
10,568,421.8546 EGO |
0.0718 USDT |
0.0624 USDT |
0.0895 USDT |
0.0753 USDT |
| 2024-03-11 |
0.0724 USDT |
10,147,776.2856 EGO |
0.0723 USDT |
0.0690 USDT |
0.0749 USDT |
0.0730 USDT |
| 2024-03-10 |
0.0752 USDT |
7,347,627.7620 EGO |
0.0873 USDT |
0.0664 USDT |
0.0902 USDT |
0.0679 USDT |
| 2024-03-09 |
0.0609 USDT |
19,693,399.2857 EGO |
0.0472 USDT |
0.0464 USDT |
0.0840 USDT |
0.0758 USDT |
| 2024-03-08 |
0.0475 USDT |
9,686,051.9969 EGO |
0.0493 USDT |
0.0450 USDT |
0.0529 USDT |
0.0471 USDT |
| 2024-03-07 |
0.0490 USDT |
5,972,762.7987 EGO |
0.0488 USDT |
0.0472 USDT |
0.0508 USDT |
0.0483 USDT |
| 2024-03-06 |
0.0507 USDT |
5,922,147.4785 EGO |
0.0503 USDT |
0.0459 USDT |
0.0540 USDT |
0.0491 USDT |
| 2024-03-05 |
0.0551 USDT |
8,345,437.7072 EGO |
0.0578 USDT |
0.0493 USDT |
0.0578 USDT |
0.0504 USDT |
| 2024-03-04 |
0.0575 USDT |
13,433,663.4522 EGO |
0.0546 USDT |
0.0546 USDT |
0.0630 USDT |
0.0574 USDT |
| 2024-03-03 |
0.0520 USDT |
22,215,910.1250 EGO |
0.0514 USDT |
0.0481 USDT |
0.0557 USDT |
0.0540 USDT |
| 2024-03-02 |
0.0519 USDT |
12,070,316.5750 EGO |
0.0528 USDT |
0.0498 USDT |
0.0538 USDT |
0.0514 USDT |
| 2024-03-01 |
0.0512 USDT |
22,250,672.9211 EGO |
0.0507 USDT |
0.0455 USDT |
0.0530 USDT |
0.0523 USDT |
| 2024-02-29 |
0.0548 USDT |
18,884,646.6121 EGO |
0.0529 USDT |
0.0462 USDT |
0.0603 USDT |
0.0514 USDT |
| 2024-02-28 |
0.0491 USDT |
17,602,659.8687 EGO |
0.0464 USDT |
0.0459 USDT |
0.0555 USDT |
0.0519 USDT |
| 2024-02-27 |
0.0463 USDT |
14,777,772.7564 EGO |
0.0486 USDT |
0.0429 USDT |
0.0490 USDT |
0.0463 USDT |