Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.0483 USDT |
3,421,966.2830 EGO |
0.0473 USDT |
0.0466 USDT |
0.0500 USDT |
0.0488 USDT |
| 2024-02-25 |
0.0488 USDT |
6,043,429.1505 EGO |
0.0491 USDT |
0.0462 USDT |
0.0546 USDT |
0.0469 USDT |
| 2024-02-24 |
0.0434 USDT |
24,237,196.1985 EGO |
0.0415 USDT |
0.0415 USDT |
0.0500 USDT |
0.0485 USDT |
| 2024-02-23 |
0.0424 USDT |
31,699,733.5428 EGO |
0.0440 USDT |
0.0400 USDT |
0.0459 USDT |
0.0414 USDT |
| 2024-02-22 |
0.0423 USDT |
45,255,948.9078 EGO |
0.0427 USDT |
0.0391 USDT |
0.0475 USDT |
0.0438 USDT |
| 2024-02-21 |
0.0398 USDT |
55,742,556.3411 EGO |
0.0362 USDT |
0.0362 USDT |
0.0450 USDT |
0.0434 USDT |
| 2024-02-20 |
0.0365 USDT |
23,147,860.1582 EGO |
0.0371 USDT |
0.0346 USDT |
0.0372 USDT |
0.0363 USDT |
| 2024-02-19 |
0.0373 USDT |
5,875,786.7340 EGO |
0.0374 USDT |
0.0369 USDT |
0.0383 USDT |
0.0369 USDT |
| 2024-02-18 |
0.0379 USDT |
11,660,436.3408 EGO |
0.0333 USDT |
0.0332 USDT |
0.0429 USDT |
0.0374 USDT |
| 2024-02-17 |
0.0350 USDT |
3,428,847.1510 EGO |
0.0359 USDT |
0.0330 USDT |
0.0359 USDT |
0.0336 USDT |
| 2024-02-16 |
0.0344 USDT |
5,588,727.2743 EGO |
0.0339 USDT |
0.0334 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-02-15 |
0.0341 USDT |
4,114,658.6392 EGO |
0.0333 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-02-14 |
0.0327 USDT |
1,040,742.5389 EGO |
0.0328 USDT |
0.0307 USDT |
0.0336 USDT |
0.0335 USDT |
| 2024-02-13 |
0.0344 USDT |
1,796,250.3328 EGO |
0.0346 USDT |
0.0330 USDT |
0.0359 USDT |
0.0333 USDT |
| 2024-02-12 |
0.0342 USDT |
2,201,056.2862 EGO |
0.0344 USDT |
0.0335 USDT |
0.0351 USDT |
0.0341 USDT |
| 2024-02-11 |
0.0346 USDT |
2,373,900.1283 EGO |
0.0339 USDT |
0.0335 USDT |
0.0359 USDT |
0.0343 USDT |
| 2024-02-10 |
0.0340 USDT |
2,724,599.8008 EGO |
0.0335 USDT |
0.0334 USDT |
0.0348 USDT |
0.0338 USDT |
| 2024-02-09 |
0.0335 USDT |
1,511,827.8819 EGO |
0.0335 USDT |
0.0329 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-02-08 |
0.0342 USDT |
2,441,006.8431 EGO |
0.0343 USDT |
0.0335 USDT |
0.0349 USDT |
0.0337 USDT |
| 2024-02-07 |
0.0349 USDT |
1,915,913.5857 EGO |
0.0356 USDT |
0.0342 USDT |
0.0357 USDT |
0.0345 USDT |
| 2024-02-06 |
0.0350 USDT |
2,275,320.4863 EGO |
0.0346 USDT |
0.0342 USDT |
0.0363 USDT |
0.0353 USDT |
| 2024-02-05 |
0.0342 USDT |
2,495,203.1128 EGO |
0.0347 USDT |
0.0335 USDT |
0.0351 USDT |
0.0346 USDT |
| 2024-02-04 |
0.0347 USDT |
2,317,627.6004 EGO |
0.0346 USDT |
0.0343 USDT |
0.0360 USDT |
0.0344 USDT |
| 2024-02-03 |
0.0352 USDT |
2,824,198.6170 EGO |
0.0352 USDT |
0.0340 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-02-02 |
0.0361 USDT |
3,083,899.1799 EGO |
0.0371 USDT |
0.0348 USDT |
0.0372 USDT |
0.0352 USDT |
| 2024-02-01 |
0.0373 USDT |
3,476,993.3985 EGO |
0.0367 USDT |
0.0363 USDT |
0.0395 USDT |
0.0370 USDT |
| 2024-01-31 |
0.0358 USDT |
3,074,837.5986 EGO |
0.0369 USDT |
0.0345 USDT |
0.0375 USDT |
0.0366 USDT |
| 2024-01-30 |
0.0382 USDT |
1,433,779.1882 EGO |
0.0387 USDT |
0.0371 USDT |
0.0393 USDT |
0.0374 USDT |
| 2024-01-29 |
0.0386 USDT |
2,446,420.9696 EGO |
0.0391 USDT |
0.0370 USDT |
0.0410 USDT |
0.0388 USDT |
| 2024-01-28 |
0.0392 USDT |
974,754.6014 EGO |
0.0394 USDT |
0.0384 USDT |
0.0401 USDT |
0.0394 USDT |
| 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 |