Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.7679 USDT |
324,772.2021 EOS |
0.7613 USDT |
0.7508 USDT |
0.7795 USDT |
0.7682 USDT |
| 2025-01-27 |
0.7373 USDT |
1,291,469.7751 EOS |
0.7744 USDT |
0.6989 USDT |
0.7804 USDT |
0.7600 USDT |
| 2025-01-26 |
0.8062 USDT |
203,036.3694 EOS |
0.8031 USDT |
0.7936 USDT |
0.8198 USDT |
0.8048 USDT |
| 2025-01-25 |
0.8027 USDT |
348,084.9382 EOS |
0.7953 USDT |
0.7852 USDT |
0.8154 USDT |
0.8034 USDT |
| 2025-01-24 |
0.8108 USDT |
784,372.2718 EOS |
0.7996 USDT |
0.7727 USDT |
0.8332 USDT |
0.7996 USDT |
| 2025-01-23 |
0.7878 USDT |
756,579.8890 EOS |
0.8074 USDT |
0.7674 USDT |
0.8110 USDT |
0.7934 USDT |
| 2025-01-22 |
0.8187 USDT |
1,564,532.5462 EOS |
0.8473 USDT |
0.7425 USDT |
0.8512 USDT |
0.8034 USDT |
| 2025-01-21 |
0.8273 USDT |
760,207.3567 EOS |
0.8216 USDT |
0.7911 USDT |
0.8656 USDT |
0.8582 USDT |
| 2025-01-20 |
0.8363 USDT |
2,338,790.6694 EOS |
0.8139 USDT |
0.7800 USDT |
0.8921 USDT |
0.8281 USDT |
| 2025-01-19 |
0.8740 USDT |
1,533,397.2732 EOS |
0.9241 USDT |
0.8368 USDT |
0.9493 USDT |
0.8781 USDT |
| 2025-01-18 |
0.9350 USDT |
2,001,772.0244 EOS |
0.9888 USDT |
0.8760 USDT |
0.9915 USDT |
0.9166 USDT |
| 2025-01-17 |
0.9889 USDT |
2,189,008.6534 EOS |
0.9256 USDT |
0.9256 USDT |
1.0338 USDT |
0.9844 USDT |
| 2025-01-16 |
0.8968 USDT |
1,876,562.8441 EOS |
0.8703 USDT |
0.8356 USDT |
0.9733 USDT |
0.9522 USDT |
| 2025-01-15 |
0.8197 USDT |
705,470.5694 EOS |
0.7947 USDT |
0.7918 USDT |
0.8519 USDT |
0.8463 USDT |
| 2025-01-14 |
0.7816 USDT |
490,286.1744 EOS |
0.7638 USDT |
0.7600 USDT |
0.8000 USDT |
0.7954 USDT |
| 2025-01-13 |
0.7515 USDT |
1,318,297.8860 EOS |
0.7872 USDT |
0.7086 USDT |
0.8084 USDT |
0.7666 USDT |
| 2025-01-12 |
0.8010 USDT |
447,549.8589 EOS |
0.8057 USDT |
0.7851 USDT |
0.8109 USDT |
0.8023 USDT |
| 2025-01-11 |
0.7927 USDT |
224,776.2793 EOS |
0.7992 USDT |
0.7823 USDT |
0.8113 USDT |
0.8101 USDT |
| 2025-01-10 |
0.7918 USDT |
1,710,452.7692 EOS |
0.7828 USDT |
0.7144 USDT |
0.8171 USDT |
0.7985 USDT |
| 2025-01-09 |
0.7795 USDT |
1,367,587.1640 EOS |
0.7940 USDT |
0.7593 USDT |
0.8060 USDT |
0.7660 USDT |
| 2025-01-08 |
0.7867 USDT |
1,880,813.3084 EOS |
0.8206 USDT |
0.7464 USDT |
0.8334 USDT |
0.7816 USDT |
| 2025-01-07 |
0.8809 USDT |
1,324,616.2494 EOS |
0.9161 USDT |
0.8407 USDT |
0.9314 USDT |
0.8596 USDT |
| 2025-01-06 |
0.9175 USDT |
727,225.2513 EOS |
0.9022 USDT |
0.8885 USDT |
0.9415 USDT |
0.9223 USDT |
| 2025-01-05 |
0.8950 USDT |
430,872.5174 EOS |
0.9008 USDT |
0.8810 USDT |
0.9068 USDT |
0.9012 USDT |
| 2025-01-04 |
0.9198 USDT |
796,673.5949 EOS |
0.9259 USDT |
0.8890 USDT |
0.9539 USDT |
0.9054 USDT |
| 2025-01-03 |
0.8620 USDT |
617,100.7791 EOS |
0.8217 USDT |
0.8134 USDT |
0.9060 USDT |
0.9006 USDT |
| 2025-01-02 |
0.8241 USDT |
568,897.2686 EOS |
0.8131 USDT |
0.8129 USDT |
0.8367 USDT |
0.8228 USDT |
| 2025-01-01 |
0.7860 USDT |
565,356.1004 EOS |
0.7749 USDT |
0.7589 USDT |
0.8173 USDT |
0.8166 USDT |
| 2024-12-31 |
0.7814 USDT |
657,509.2181 EOS |
0.7735 USDT |
0.7507 USDT |
0.8054 USDT |
0.7959 USDT |
| 2024-12-30 |
0.7803 USDT |
1,356,492.7446 EOS |
0.7760 USDT |
0.7475 USDT |
0.8050 USDT |
0.7830 USDT |
| 2024-12-29 |
0.8006 USDT |
581,279.6388 EOS |
0.8084 USDT |
0.7758 USDT |
0.8175 USDT |
0.7832 USDT |
| 2024-12-28 |
0.7905 USDT |
489,848.8494 EOS |
0.7852 USDT |
0.7760 USDT |
0.8096 USDT |
0.7983 USDT |
| 2024-12-27 |
0.7979 USDT |
1,317,519.5274 EOS |
0.7822 USDT |
0.7752 USDT |
0.8246 USDT |
0.7930 USDT |
| 2024-12-26 |
0.8004 USDT |
750,073.2914 EOS |
0.8441 USDT |
0.7732 USDT |
0.8524 USDT |
0.7837 USDT |
| 2024-12-25 |
0.8556 USDT |
962,694.8762 EOS |
0.8700 USDT |
0.8325 USDT |
0.8779 USDT |
0.8459 USDT |
| 2024-12-24 |
0.8516 USDT |
1,452,605.6720 EOS |
0.8450 USDT |
0.8237 USDT |
0.8903 USDT |
0.8716 USDT |
| 2024-12-23 |
0.7930 USDT |
836,689.1526 EOS |
0.7846 USDT |
0.7622 USDT |
0.8174 USDT |
0.7973 USDT |
| 2024-12-22 |
0.7928 USDT |
1,137,935.7467 EOS |
0.7901 USDT |
0.7656 USDT |
0.8141 USDT |
0.7819 USDT |
| 2024-12-21 |
0.8246 USDT |
2,802,837.8437 EOS |
0.8406 USDT |
0.7925 USDT |
0.8885 USDT |
0.7981 USDT |
| 2024-12-20 |
0.7695 USDT |
3,313,617.8943 EOS |
0.8181 USDT |
0.7025 USDT |
0.8576 USDT |
0.8233 USDT |
| 2024-12-19 |
0.8754 USDT |
3,213,228.7451 EOS |
0.9005 USDT |
0.8020 USDT |
0.9273 USDT |
0.8327 USDT |
| 2024-12-18 |
0.9698 USDT |
3,351,391.8006 EOS |
1.0304 USDT |
0.8907 USDT |
1.0418 USDT |
0.9228 USDT |
| 2024-12-17 |
1.0507 USDT |
2,636,213.7764 EOS |
1.0364 USDT |
1.0157 USDT |
1.0914 USDT |
1.0249 USDT |
| 2024-12-16 |
1.0576 USDT |
2,101,757.6734 EOS |
1.0831 USDT |
1.0160 USDT |
1.1065 USDT |
1.0650 USDT |
| 2024-12-15 |
1.0646 USDT |
2,324,669.8461 EOS |
1.0412 USDT |
1.0136 USDT |
1.1014 USDT |
1.0706 USDT |
| 2024-12-14 |
1.0686 USDT |
2,176,424.6469 EOS |
1.1066 USDT |
1.0161 USDT |
1.1118 USDT |
1.0386 USDT |
| 2024-12-13 |
1.0777 USDT |
3,740,345.6676 EOS |
1.0996 USDT |
1.0511 USDT |
1.1179 USDT |
1.1101 USDT |
| 2024-12-12 |
1.1168 USDT |
3,202,281.1116 EOS |
1.0905 USDT |
1.0799 USDT |
1.1572 USDT |
1.1114 USDT |
| 2024-12-11 |
1.0546 USDT |
3,478,309.8227 EOS |
1.0417 USDT |
0.9890 USDT |
1.1123 USDT |
1.0928 USDT |
| 2024-12-10 |
1.0222 USDT |
2,954,433.4644 EOS |
1.0552 USDT |
0.9379 USDT |
1.0807 USDT |
0.9438 USDT |