Identifier on Kucoin: EGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0223 USDT |
5,090,999.4292 EGO |
0.0199 USDT |
0.0196 USDT |
0.0300 USDT |
0.0236 USDT |
| 2023-10-17 |
0.0206 USDT |
5,746,993.6102 EGO |
0.0191 USDT |
0.0190 USDT |
0.0273 USDT |
0.0199 USDT |
| 2023-10-16 |
0.0200 USDT |
5,201,759.3939 EGO |
0.0203 USDT |
0.0189 USDT |
0.0204 USDT |
0.0191 USDT |
| 2023-10-15 |
0.0205 USDT |
4,136,925.1610 EGO |
0.0213 USDT |
0.0193 USDT |
0.0214 USDT |
0.0203 USDT |
| 2023-10-14 |
0.0213 USDT |
6,202,980.9837 EGO |
0.0212 USDT |
0.0211 USDT |
0.0214 USDT |
0.0213 USDT |
| 2023-10-13 |
0.0214 USDT |
5,348,005.7033 EGO |
0.0213 USDT |
0.0210 USDT |
0.0221 USDT |
0.0212 USDT |
| 2023-10-12 |
0.0225 USDT |
4,480,960.9589 EGO |
0.0234 USDT |
0.0212 USDT |
0.0235 USDT |
0.0213 USDT |
| 2023-10-11 |
0.0233 USDT |
4,886,020.7270 EGO |
0.0238 USDT |
0.0227 USDT |
0.0238 USDT |
0.0234 USDT |
| 2023-10-10 |
0.0241 USDT |
3,162,907.4735 EGO |
0.0246 USDT |
0.0237 USDT |
0.0247 USDT |
0.0238 USDT |
| 2023-10-09 |
0.0242 USDT |
3,322,547.1184 EGO |
0.0253 USDT |
0.0232 USDT |
0.0253 USDT |
0.0242 USDT |
| 2023-10-08 |
0.0273 USDT |
3,884,573.7391 EGO |
0.0265 USDT |
0.0252 USDT |
0.0314 USDT |
0.0252 USDT |
| 2023-10-07 |
0.0256 USDT |
6,507,530.5440 EGO |
0.0221 USDT |
0.0215 USDT |
0.0317 USDT |
0.0264 USDT |
| 2023-10-06 |
0.0213 USDT |
3,942,962.7663 EGO |
0.0207 USDT |
0.0206 USDT |
0.0228 USDT |
0.0220 USDT |
| 2023-10-05 |
0.0201 USDT |
3,621,019.9953 EGO |
0.0193 USDT |
0.0192 USDT |
0.0215 USDT |
0.0211 USDT |
| 2023-10-04 |
0.0195 USDT |
2,327,145.7840 EGO |
0.0197 USDT |
0.0190 USDT |
0.0199 USDT |
0.0193 USDT |
| 2023-10-03 |
0.0199 USDT |
2,085,178.3871 EGO |
0.0199 USDT |
0.0193 USDT |
0.0204 USDT |
0.0197 USDT |
| 2023-10-02 |
0.0193 USDT |
2,471,718.1827 EGO |
0.0189 USDT |
0.0187 USDT |
0.0219 USDT |
0.0199 USDT |
| 2023-10-01 |
0.0188 USDT |
2,780,419.2657 EGO |
0.0197 USDT |
0.0179 USDT |
0.0198 USDT |
0.0188 USDT |
| 2023-09-30 |
0.0195 USDT |
3,066,147.8403 EGO |
0.0187 USDT |
0.0187 USDT |
0.0203 USDT |
0.0197 USDT |
| 2023-09-29 |
0.0188 USDT |
3,120,438.5230 EGO |
0.0190 USDT |
0.0184 USDT |
0.0193 USDT |
0.0187 USDT |
| 2023-09-28 |
0.0188 USDT |
3,475,523.6359 EGO |
0.0189 USDT |
0.0184 USDT |
0.0198 USDT |
0.0187 USDT |
| 2023-09-27 |
0.0191 USDT |
1,481,162.2823 EGO |
0.0191 USDT |
0.0182 USDT |
0.0195 USDT |
0.0187 USDT |
| 2023-09-26 |
0.0193 USDT |
1,646,551.3534 EGO |
0.0190 USDT |
0.0190 USDT |
0.0210 USDT |
0.0196 USDT |
| 2023-09-25 |
0.0202 USDT |
1,693,330.5296 EGO |
0.0210 USDT |
0.0190 USDT |
0.0210 USDT |
0.0190 USDT |
| 2023-09-24 |
0.0216 USDT |
1,751,626.6321 EGO |
0.0216 USDT |
0.0206 USDT |
0.0243 USDT |
0.0211 USDT |
| 2023-09-23 |
0.0209 USDT |
1,720,252.4886 EGO |
0.0208 USDT |
0.0206 USDT |
0.0216 USDT |
0.0216 USDT |
| 2023-09-22 |
0.0205 USDT |
1,870,421.4711 EGO |
0.0206 USDT |
0.0198 USDT |
0.0220 USDT |
0.0208 USDT |
| 2023-09-21 |
0.0214 USDT |
1,715,528.6202 EGO |
0.0219 USDT |
0.0206 USDT |
0.0222 USDT |
0.0206 USDT |
| 2023-09-20 |
0.0224 USDT |
1,658,376.5924 EGO |
0.0228 USDT |
0.0220 USDT |
0.0229 USDT |
0.0221 USDT |
| 2023-09-19 |
0.0233 USDT |
1,390,478.1489 EGO |
0.0239 USDT |
0.0226 USDT |
0.0239 USDT |
0.0228 USDT |
| 2023-09-18 |
0.0237 USDT |
1,687,315.3046 EGO |
0.0238 USDT |
0.0229 USDT |
0.0241 USDT |
0.0239 USDT |
| 2023-09-17 |
0.0249 USDT |
1,180,305.0398 EGO |
0.0270 USDT |
0.0230 USDT |
0.0271 USDT |
0.0238 USDT |
| 2023-09-16 |
0.0270 USDT |
1,753,508.0434 EGO |
0.0273 USDT |
0.0262 USDT |
0.0277 USDT |
0.0270 USDT |
| 2023-09-15 |
0.0285 USDT |
1,437,729.5636 EGO |
0.0299 USDT |
0.0262 USDT |
0.0304 USDT |
0.0269 USDT |
| 2023-09-14 |
0.0287 USDT |
1,244,964.2868 EGO |
0.0283 USDT |
0.0279 USDT |
0.0304 USDT |
0.0304 USDT |
| 2023-09-13 |
0.0277 USDT |
1,878,795.0659 EGO |
0.0266 USDT |
0.0257 USDT |
0.0295 USDT |
0.0282 USDT |
| 2023-09-12 |
0.0326 USDT |
1,898,681.6316 EGO |
0.0316 USDT |
0.0269 USDT |
0.0371 USDT |
0.0271 USDT |
| 2023-09-11 |
0.0318 USDT |
2,273,986.2785 EGO |
0.0297 USDT |
0.0279 USDT |
0.0377 USDT |
0.0323 USDT |
| 2023-09-10 |
0.0268 USDT |
1,805,911.1595 EGO |
0.0250 USDT |
0.0246 USDT |
0.0313 USDT |
0.0290 USDT |
| 2023-09-09 |
0.0250 USDT |
3,810,812.7147 EGO |
0.0222 USDT |
0.0217 USDT |
0.0290 USDT |
0.0249 USDT |
| 2023-09-08 |
0.0218 USDT |
1,420,953.8054 EGO |
0.0216 USDT |
0.0205 USDT |
0.0232 USDT |
0.0222 USDT |
| 2023-09-07 |
0.0225 USDT |
3,176,008.0460 EGO |
0.0210 USDT |
0.0203 USDT |
0.0287 USDT |
0.0213 USDT |
| 2023-09-06 |
0.0197 USDT |
2,235,166.3060 EGO |
0.0199 USDT |
0.0185 USDT |
0.0210 USDT |
0.0203 USDT |
| 2023-09-05 |
0.0204 USDT |
2,941,476.2941 EGO |
0.0195 USDT |
0.0190 USDT |
0.0241 USDT |
0.0199 USDT |
| 2023-09-04 |
0.0190 USDT |
2,095,793.7349 EGO |
0.0192 USDT |
0.0177 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-09-03 |
0.0194 USDT |
1,605,174.1052 EGO |
0.0195 USDT |
0.0190 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-09-02 |
0.0193 USDT |
2,413,733.5566 EGO |
0.0188 USDT |
0.0188 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-09-01 |
0.0194 USDT |
2,284,272.7765 EGO |
0.0197 USDT |
0.0185 USDT |
0.0201 USDT |
0.0188 USDT |
| 2023-08-31 |
0.0192 USDT |
2,357,785.3101 EGO |
0.0189 USDT |
0.0187 USDT |
0.0209 USDT |
0.0196 USDT |
| 2023-08-30 |
0.0187 USDT |
1,918,236.8721 EGO |
0.0187 USDT |
0.0185 USDT |
0.0195 USDT |
0.0189 USDT |