Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7925 USDT |
719,682.5077 EOS |
0.7901 USDT |
0.7656 USDT |
0.8141 USDT |
0.7977 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 |
| 2024-12-09 |
1.2216 USDT |
3,682,074.4586 EOS |
1.3191 USDT |
1.1756 USDT |
1.3191 USDT |
1.2122 USDT |
| 2024-12-08 |
1.3141 USDT |
1,764,334.8818 EOS |
1.3424 USDT |
1.2784 USDT |
1.3673 USDT |
1.3023 USDT |
| 2024-12-07 |
1.3459 USDT |
1,571,386.2126 EOS |
1.3681 USDT |
1.3182 USDT |
1.3838 USDT |
1.3212 USDT |
| 2024-12-06 |
1.3401 USDT |
2,929,757.0607 EOS |
1.3536 USDT |
1.2848 USDT |
1.3915 USDT |
1.3612 USDT |
| 2024-12-05 |
1.3836 USDT |
4,654,787.6520 EOS |
1.3287 USDT |
1.2678 USDT |
1.5186 USDT |
1.3845 USDT |
| 2024-12-04 |
1.4259 USDT |
11,991,264.7717 EOS |
1.2963 USDT |
1.2938 USDT |
1.5393 USDT |
1.3255 USDT |
| 2024-12-03 |
1.1413 USDT |
8,667,319.4080 EOS |
1.1130 USDT |
1.0223 USDT |
1.2989 USDT |
1.2529 USDT |
| 2024-12-02 |
1.1311 USDT |
7,738,009.8207 EOS |
1.1032 USDT |
1.0629 USDT |
1.2000 USDT |
1.1028 USDT |
| 2024-12-01 |
1.0089 USDT |
3,320,836.4391 EOS |
0.9389 USDT |
0.9113 USDT |
1.0989 USDT |
1.0363 USDT |
| 2024-11-30 |
0.9584 USDT |
3,728,115.8491 EOS |
0.9550 USDT |
0.9220 USDT |
0.9987 USDT |
0.9405 USDT |
| 2024-11-29 |
0.8660 USDT |
2,004,215.4868 EOS |
0.8142 USDT |
0.7949 USDT |
0.9357 USDT |
0.9347 USDT |
| 2024-11-28 |
0.8047 USDT |
724,337.4979 EOS |
0.8299 USDT |
0.7854 USDT |
0.8299 USDT |
0.8067 USDT |
| 2024-11-27 |
0.8009 USDT |
1,126,380.4571 EOS |
0.7957 USDT |
0.7712 USDT |
0.8241 USDT |
0.8197 USDT |
| 2024-11-26 |
0.8001 USDT |
1,942,780.6387 EOS |
0.8023 USDT |
0.7596 USDT |
0.8457 USDT |
0.7882 USDT |
| 2024-11-25 |
0.8282 USDT |
2,254,682.1951 EOS |
0.8498 USDT |
0.7982 USDT |
0.8570 USDT |
0.8080 USDT |
| 2024-11-24 |
0.8330 USDT |
4,538,934.1060 EOS |
0.7637 USDT |
0.7582 USDT |
0.9205 USDT |
0.8307 USDT |
| 2024-11-23 |
0.7753 USDT |
2,894,909.5253 EOS |
0.7444 USDT |
0.7436 USDT |
0.8192 USDT |
0.7684 USDT |
| 2024-11-22 |
0.7063 USDT |
3,112,135.9038 EOS |
0.6678 USDT |
0.6573 USDT |
0.7533 USDT |
0.7429 USDT |
| 2024-11-21 |
0.6467 USDT |
1,121,985.7053 EOS |
0.6238 USDT |
0.6076 USDT |
0.6694 USDT |
0.6545 USDT |
| 2024-11-20 |
0.6356 USDT |
790,823.1047 EOS |
0.6516 USDT |
0.6096 USDT |
0.6649 USDT |
0.6310 USDT |
| 2024-11-19 |
0.6562 USDT |
810,115.3125 EOS |
0.6789 USDT |
0.6387 USDT |
0.6831 USDT |
0.6445 USDT |
| 2024-11-18 |
0.6559 USDT |
2,019,432.2375 EOS |
0.6166 USDT |
0.6152 USDT |
0.6922 USDT |
0.6763 USDT |
| 2024-11-17 |
0.6351 USDT |
2,400,566.8637 EOS |
0.6732 USDT |
0.5537 USDT |
0.6831 USDT |
0.6129 USDT |
| 2024-11-16 |
0.6483 USDT |
4,430,942.7039 EOS |
0.5855 USDT |
0.5815 USDT |
0.7089 USDT |
0.6874 USDT |
| 2024-11-15 |
0.5712 USDT |
3,087,397.8681 EOS |
0.5481 USDT |
0.5445 USDT |
0.5997 USDT |
0.5780 USDT |
| 2024-11-14 |
0.5467 USDT |
913,934.7919 EOS |
0.5482 USDT |
0.5243 USDT |
0.5638 USDT |
0.5434 USDT |
| 2024-11-13 |
0.5514 USDT |
1,325,813.9561 EOS |
0.5748 USDT |
0.5312 USDT |
0.5811 USDT |
0.5426 USDT |
| 2024-11-12 |
0.5661 USDT |
2,430,163.9581 EOS |
0.5823 USDT |
0.5317 USDT |
0.6001 USDT |
0.5669 USDT |
| 2024-11-11 |
0.5594 USDT |
5,953,080.4183 EOS |
0.5787 USDT |
0.5446 USDT |
0.5865 USDT |
0.5767 USDT |
| 2024-11-10 |
0.5619 USDT |
2,069,364.4786 EOS |
0.4879 USDT |
0.4842 USDT |
0.6174 USDT |
0.5922 USDT |
| 2024-11-09 |
0.4718 USDT |
291,839.7503 EOS |
0.4745 USDT |
0.4657 USDT |
0.4779 USDT |
0.4698 USDT |
| 2024-11-08 |
0.4672 USDT |
455,930.8497 EOS |
0.4669 USDT |
0.4607 USDT |
0.4720 USDT |
0.4716 USDT |
| 2024-11-07 |
0.4619 USDT |
785,918.4607 EOS |
0.4554 USDT |
0.4536 USDT |
0.4691 USDT |
0.4666 USDT |
| 2024-11-06 |
0.4427 USDT |
1,000,344.5786 EOS |
0.4247 USDT |
0.4241 USDT |
0.4553 USDT |
0.4553 USDT |
| 2024-11-05 |
0.4201 USDT |
321,439.3464 EOS |
0.4088 USDT |
0.4085 USDT |
0.4276 USDT |
0.4245 USDT |
| 2024-11-04 |
0.4150 USDT |
522,555.7964 EOS |
0.4155 USDT |
0.4090 USDT |
0.4200 USDT |
0.4107 USDT |
| 2024-11-03 |
0.4150 USDT |
517,975.9190 EOS |
0.4284 USDT |
0.4072 USDT |
0.4288 USDT |
0.4170 USDT |