Crypto exchange Kucoin

Market EOS (EOS) / Tether (USDT)

Identifier on Kucoin: EOS-USDT
123...4950
Date Price Volume Open Low High Close
2024-12-23 0.7767 USDT 176,793.7794 EOS 0.7846 USDT 0.7622 USDT 0.7858 USDT 0.7808 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
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
123...4950