Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6898 USDT |
1,041,417.7814 EOS |
0.6678 USDT |
0.6573 USDT |
0.7186 USDT |
0.7053 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 |
| 2024-11-02 |
0.4302 USDT |
210,022.9916 EOS |
0.4344 USDT |
0.4244 USDT |
0.4388 USDT |
0.4292 USDT |
| 2024-11-01 |
0.4379 USDT |
395,230.3326 EOS |
0.4412 USDT |
0.4279 USDT |
0.4444 USDT |
0.4355 USDT |
| 2024-10-31 |
0.4521 USDT |
229,531.5047 EOS |
0.4626 USDT |
0.4440 USDT |
0.4626 USDT |
0.4457 USDT |
| 2024-10-30 |
0.4637 USDT |
378,191.1696 EOS |
0.4688 USDT |
0.4587 USDT |
0.4693 USDT |
0.4626 USDT |
| 2024-10-29 |
0.4636 USDT |
535,206.7651 EOS |
0.4563 USDT |
0.4562 USDT |
0.4698 USDT |
0.4610 USDT |
| 2024-10-28 |
0.4490 USDT |
377,253.7142 EOS |
0.4527 USDT |
0.4429 USDT |
0.4532 USDT |
0.4525 USDT |
| 2024-10-27 |
0.4468 USDT |
96,037.9469 EOS |
0.4450 USDT |
0.4430 USDT |
0.4525 USDT |
0.4497 USDT |
| 2024-10-26 |
0.4428 USDT |
164,011.1937 EOS |
0.4424 USDT |
0.4360 USDT |
0.4474 USDT |
0.4466 USDT |
| 2024-10-25 |
0.4683 USDT |
423,408.4273 EOS |
0.4750 USDT |
0.4564 USDT |
0.4763 USDT |
0.4643 USDT |
| 2024-10-24 |
0.4689 USDT |
198,289.6425 EOS |
0.4685 USDT |
0.4610 USDT |
0.4750 USDT |
0.4731 USDT |
| 2024-10-23 |
0.4698 USDT |
415,696.3282 EOS |
0.4843 USDT |
0.4603 USDT |
0.4847 USDT |
0.4695 USDT |
| 2024-10-22 |
0.4859 USDT |
231,343.5355 EOS |
0.4906 USDT |
0.4795 USDT |
0.4940 USDT |
0.4833 USDT |
| 2024-10-21 |
0.4972 USDT |
379,066.3422 EOS |
0.5033 USDT |
0.4866 USDT |
0.5057 USDT |
0.4934 USDT |
| 2024-10-20 |
0.4967 USDT |
341,154.6418 EOS |
0.4905 USDT |
0.4837 USDT |
0.5054 USDT |
0.5024 USDT |
| 2024-10-19 |
0.4875 USDT |
339,018.1822 EOS |
0.4840 USDT |
0.4828 USDT |
0.4920 USDT |
0.4881 USDT |
| 2024-10-18 |
0.4804 USDT |
239,941.1928 EOS |
0.4783 USDT |
0.4764 USDT |
0.4837 USDT |
0.4824 USDT |
| 2024-10-17 |
0.4785 USDT |
200,963.7750 EOS |
0.4867 USDT |
0.4717 USDT |
0.4917 USDT |
0.4787 USDT |
| 2024-10-16 |
0.4892 USDT |
217,597.9882 EOS |
0.4884 USDT |
0.4821 USDT |
0.4944 USDT |
0.4899 USDT |
| 2024-10-15 |
0.4872 USDT |
361,268.8441 EOS |
0.4938 USDT |
0.4732 USDT |
0.4976 USDT |
0.4813 USDT |
| 2024-10-14 |
0.4830 USDT |
1,030,339.1133 EOS |
0.4720 USDT |
0.4657 USDT |
0.4950 USDT |
0.4938 USDT |
| 2024-10-13 |
0.4718 USDT |
70,934.8338 EOS |
0.4760 USDT |
0.4635 USDT |
0.4770 USDT |
0.4680 USDT |
| 2024-10-12 |
0.4781 USDT |
166,034.6288 EOS |
0.4765 USDT |
0.4738 USDT |
0.4806 USDT |
0.4798 USDT |
| 2024-10-11 |
0.4693 USDT |
304,800.7117 EOS |
0.4630 USDT |
0.4621 USDT |
0.4767 USDT |
0.4767 USDT |
| 2024-10-10 |
0.4592 USDT |
350,803.0250 EOS |
0.4566 USDT |
0.4538 USDT |
0.4631 USDT |
0.4602 USDT |
| 2024-10-09 |
0.4683 USDT |
196,545.4576 EOS |
0.4682 USDT |
0.4624 USDT |
0.4733 USDT |
0.4624 USDT |
| 2024-10-08 |
0.4717 USDT |
424,611.9557 EOS |
0.4726 USDT |
0.4637 USDT |
0.4777 USDT |
0.4685 USDT |
| 2024-10-07 |
0.4786 USDT |
446,404.1803 EOS |
0.4756 USDT |
0.4695 USDT |
0.4844 USDT |
0.4810 USDT |
| 2024-10-06 |
0.4754 USDT |
348,516.8921 EOS |
0.4718 USDT |
0.4672 USDT |
0.4805 USDT |
0.4765 USDT |
| 2024-10-05 |
0.4752 USDT |
264,022.2204 EOS |
0.4766 USDT |
0.4719 USDT |
0.4793 USDT |
0.4730 USDT |
| 2024-10-04 |
0.4709 USDT |
522,354.2772 EOS |
0.4660 USDT |
0.4640 USDT |
0.4773 USDT |
0.4753 USDT |