Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0400 USDT |
1,532,697.7107 EGO |
0.0414 USDT |
0.0384 USDT |
0.0420 USDT |
0.0392 USDT |
| 2024-01-26 |
0.0394 USDT |
2,871,911.1342 EGO |
0.0384 USDT |
0.0369 USDT |
0.0423 USDT |
0.0420 USDT |
| 2024-01-25 |
0.0388 USDT |
4,742,380.6085 EGO |
0.0351 USDT |
0.0349 USDT |
0.0420 USDT |
0.0385 USDT |
| 2024-01-24 |
0.0339 USDT |
590,336.5089 EGO |
0.0336 USDT |
0.0332 USDT |
0.0349 USDT |
0.0342 USDT |
| 2024-01-23 |
0.0333 USDT |
1,146,774.2415 EGO |
0.0332 USDT |
0.0321 USDT |
0.0343 USDT |
0.0332 USDT |
| 2024-01-22 |
0.0332 USDT |
1,618,453.4907 EGO |
0.0351 USDT |
0.0307 USDT |
0.0352 USDT |
0.0337 USDT |
| 2024-01-21 |
0.0353 USDT |
762,341.1920 EGO |
0.0361 USDT |
0.0343 USDT |
0.0363 USDT |
0.0347 USDT |
| 2024-01-20 |
0.0337 USDT |
1,280,030.5833 EGO |
0.0333 USDT |
0.0325 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-01-19 |
0.0331 USDT |
2,563,060.0482 EGO |
0.0339 USDT |
0.0320 USDT |
0.0341 USDT |
0.0333 USDT |
| 2024-01-18 |
0.0344 USDT |
2,502,396.5332 EGO |
0.0365 USDT |
0.0326 USDT |
0.0366 USDT |
0.0339 USDT |
| 2024-01-17 |
0.0367 USDT |
1,076,479.6351 EGO |
0.0353 USDT |
0.0350 USDT |
0.0378 USDT |
0.0370 USDT |
| 2024-01-16 |
0.0361 USDT |
1,822,299.8358 EGO |
0.0371 USDT |
0.0340 USDT |
0.0384 USDT |
0.0358 USDT |
| 2024-01-15 |
0.0376 USDT |
1,819,040.6615 EGO |
0.0369 USDT |
0.0360 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-01-14 |
0.0379 USDT |
3,234,660.1657 EGO |
0.0376 USDT |
0.0358 USDT |
0.0410 USDT |
0.0368 USDT |
| 2024-01-13 |
0.0430 USDT |
6,782,256.4631 EGO |
0.0394 USDT |
0.0370 USDT |
0.0495 USDT |
0.0376 USDT |
| 2024-01-12 |
0.0396 USDT |
4,500,040.3113 EGO |
0.0377 USDT |
0.0371 USDT |
0.0440 USDT |
0.0390 USDT |
| 2024-01-11 |
0.0380 USDT |
3,827,773.0787 EGO |
0.0365 USDT |
0.0350 USDT |
0.0410 USDT |
0.0387 USDT |
| 2024-01-10 |
0.0391 USDT |
6,267,887.7813 EGO |
0.0384 USDT |
0.0356 USDT |
0.0445 USDT |
0.0376 USDT |
| 2024-01-09 |
0.0376 USDT |
6,511,623.6181 EGO |
0.0340 USDT |
0.0318 USDT |
0.0450 USDT |
0.0384 USDT |
| 2024-01-08 |
0.0339 USDT |
3,151,527.7364 EGO |
0.0341 USDT |
0.0320 USDT |
0.0362 USDT |
0.0344 USDT |
| 2024-01-07 |
0.0366 USDT |
2,707,275.4715 EGO |
0.0356 USDT |
0.0348 USDT |
0.0389 USDT |
0.0364 USDT |
| 2024-01-06 |
0.0366 USDT |
3,476,068.5534 EGO |
0.0354 USDT |
0.0342 USDT |
0.0400 USDT |
0.0362 USDT |
| 2024-01-05 |
0.0341 USDT |
3,245,473.0998 EGO |
0.0338 USDT |
0.0322 USDT |
0.0366 USDT |
0.0339 USDT |
| 2024-01-04 |
0.0345 USDT |
2,310,286.0014 EGO |
0.0356 USDT |
0.0327 USDT |
0.0368 USDT |
0.0338 USDT |
| 2024-01-03 |
0.0355 USDT |
3,458,911.3763 EGO |
0.0377 USDT |
0.0305 USDT |
0.0396 USDT |
0.0367 USDT |
| 2024-01-02 |
0.0370 USDT |
3,390,253.3747 EGO |
0.0379 USDT |
0.0349 USDT |
0.0391 USDT |
0.0378 USDT |
| 2024-01-01 |
0.0395 USDT |
2,574,648.8604 EGO |
0.0389 USDT |
0.0382 USDT |
0.0423 USDT |
0.0397 USDT |
| 2023-12-31 |
0.0418 USDT |
4,427,766.0408 EGO |
0.0383 USDT |
0.0383 USDT |
0.0451 USDT |
0.0414 USDT |
| 2023-12-30 |
0.0371 USDT |
3,598,490.8467 EGO |
0.0400 USDT |
0.0349 USDT |
0.0418 USDT |
0.0362 USDT |
| 2023-12-29 |
0.0391 USDT |
5,698,909.7928 EGO |
0.0392 USDT |
0.0339 USDT |
0.0442 USDT |
0.0395 USDT |
| 2023-12-28 |
0.0403 USDT |
16,858,552.4328 EGO |
0.0318 USDT |
0.0316 USDT |
0.0522 USDT |
0.0366 USDT |
| 2023-12-27 |
0.0303 USDT |
5,392,554.1033 EGO |
0.0300 USDT |
0.0278 USDT |
0.0330 USDT |
0.0315 USDT |
| 2023-12-26 |
0.0340 USDT |
2,208,900.4564 EGO |
0.0352 USDT |
0.0320 USDT |
0.0357 USDT |
0.0325 USDT |
| 2023-12-25 |
0.0369 USDT |
2,102,138.4323 EGO |
0.0378 USDT |
0.0357 USDT |
0.0387 USDT |
0.0359 USDT |
| 2023-12-24 |
0.0370 USDT |
2,699,517.5565 EGO |
0.0368 USDT |
0.0362 USDT |
0.0384 USDT |
0.0379 USDT |
| 2023-12-23 |
0.0375 USDT |
2,429,396.8096 EGO |
0.0377 USDT |
0.0363 USDT |
0.0390 USDT |
0.0370 USDT |
| 2023-12-22 |
0.0395 USDT |
2,798,765.0260 EGO |
0.0432 USDT |
0.0360 USDT |
0.0439 USDT |
0.0368 USDT |
| 2023-12-21 |
0.0425 USDT |
6,774,461.5521 EGO |
0.0363 USDT |
0.0360 USDT |
0.0468 USDT |
0.0429 USDT |
| 2023-12-20 |
0.0375 USDT |
5,632,635.5050 EGO |
0.0377 USDT |
0.0350 USDT |
0.0400 USDT |
0.0362 USDT |
| 2023-12-19 |
0.0375 USDT |
6,034,913.9176 EGO |
0.0339 USDT |
0.0324 USDT |
0.0410 USDT |
0.0376 USDT |
| 2023-12-18 |
0.0357 USDT |
5,454,481.7511 EGO |
0.0331 USDT |
0.0320 USDT |
0.0406 USDT |
0.0353 USDT |
| 2023-12-17 |
0.0321 USDT |
12,408,511.1333 EGO |
0.0324 USDT |
0.0301 USDT |
0.0354 USDT |
0.0350 USDT |
| 2023-12-16 |
0.0334 USDT |
9,221,684.0422 EGO |
0.0315 USDT |
0.0307 USDT |
0.0357 USDT |
0.0332 USDT |
| 2023-12-15 |
0.0349 USDT |
11,718,458.5711 EGO |
0.0374 USDT |
0.0324 USDT |
0.0395 USDT |
0.0330 USDT |
| 2023-12-14 |
0.0401 USDT |
24,436,406.7914 EGO |
0.0464 USDT |
0.0319 USDT |
0.0560 USDT |
0.0348 USDT |
| 2023-12-13 |
0.0275 USDT |
3,728,689.2302 EGO |
0.0262 USDT |
0.0255 USDT |
0.0327 USDT |
0.0303 USDT |
| 2023-12-12 |
0.0266 USDT |
3,408,789.5801 EGO |
0.0258 USDT |
0.0256 USDT |
0.0280 USDT |
0.0261 USDT |
| 2023-12-11 |
0.0261 USDT |
3,582,872.0498 EGO |
0.0273 USDT |
0.0237 USDT |
0.0273 USDT |
0.0264 USDT |
| 2023-12-10 |
0.0269 USDT |
2,448,968.4811 EGO |
0.0268 USDT |
0.0260 USDT |
0.0279 USDT |
0.0273 USDT |
| 2023-12-09 |
0.0274 USDT |
2,293,855.9017 EGO |
0.0274 USDT |
0.0261 USDT |
0.0280 USDT |
0.0272 USDT |