Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5807 USDT |
246,202.9756 EOS |
0.5782 USDT |
0.5764 USDT |
0.5848 USDT |
0.5818 USDT |
| 2023-09-29 |
0.5756 USDT |
442,485.0212 EOS |
0.5713 USDT |
0.5690 USDT |
0.5812 USDT |
0.5786 USDT |
| 2023-09-28 |
0.5666 USDT |
381,671.7977 EOS |
0.5610 USDT |
0.5584 USDT |
0.5754 USDT |
0.5707 USDT |
| 2023-09-27 |
0.5640 USDT |
590,129.4479 EOS |
0.5620 USDT |
0.5549 USDT |
0.5730 USDT |
0.5592 USDT |
| 2023-09-26 |
0.5623 USDT |
393,794.7191 EOS |
0.5695 USDT |
0.5517 USDT |
0.5728 USDT |
0.5591 USDT |
| 2023-09-25 |
0.5688 USDT |
479,249.2492 EOS |
0.5704 USDT |
0.5630 USDT |
0.5769 USDT |
0.5698 USDT |
| 2023-09-24 |
0.5802 USDT |
381,881.3093 EOS |
0.5819 USDT |
0.5750 USDT |
0.5863 USDT |
0.5765 USDT |
| 2023-09-23 |
0.5780 USDT |
345,962.1086 EOS |
0.5763 USDT |
0.5721 USDT |
0.5829 USDT |
0.5795 USDT |
| 2023-09-22 |
0.5756 USDT |
348,742.8150 EOS |
0.5756 USDT |
0.5706 USDT |
0.5803 USDT |
0.5757 USDT |
| 2023-09-21 |
0.5770 USDT |
827,518.9841 EOS |
0.5784 USDT |
0.5633 USDT |
0.5888 USDT |
0.5745 USDT |
| 2023-09-20 |
0.5756 USDT |
747,879.8866 EOS |
0.5836 USDT |
0.5676 USDT |
0.5845 USDT |
0.5800 USDT |
| 2023-09-19 |
0.5794 USDT |
410,675.3340 EOS |
0.5730 USDT |
0.5702 USDT |
0.5860 USDT |
0.5833 USDT |
| 2023-09-18 |
0.5688 USDT |
543,311.1689 EOS |
0.5581 USDT |
0.5508 USDT |
0.5817 USDT |
0.5705 USDT |
| 2023-09-17 |
0.5653 USDT |
403,650.1835 EOS |
0.5765 USDT |
0.5538 USDT |
0.5765 USDT |
0.5571 USDT |
| 2023-09-16 |
0.5761 USDT |
326,950.7357 EOS |
0.5740 USDT |
0.5714 USDT |
0.5819 USDT |
0.5786 USDT |
| 2023-09-15 |
0.5687 USDT |
467,097.4401 EOS |
0.5666 USDT |
0.5598 USDT |
0.5778 USDT |
0.5711 USDT |
| 2023-09-14 |
0.5613 USDT |
461,918.2923 EOS |
0.5544 USDT |
0.5527 USDT |
0.5700 USDT |
0.5651 USDT |
| 2023-09-13 |
0.5552 USDT |
752,243.8182 EOS |
0.5468 USDT |
0.5431 USDT |
0.5674 USDT |
0.5546 USDT |
| 2023-09-12 |
0.5536 USDT |
862,623.7787 EOS |
0.5406 USDT |
0.5399 USDT |
0.5693 USDT |
0.5481 USDT |
| 2023-09-11 |
0.5458 USDT |
815,926.9025 EOS |
0.5630 USDT |
0.5322 USDT |
0.5648 USDT |
0.5358 USDT |
| 2023-09-10 |
0.5614 USDT |
696,004.3273 EOS |
0.5828 USDT |
0.5296 USDT |
0.5828 USDT |
0.5670 USDT |
| 2023-09-09 |
0.5823 USDT |
163,423.5953 EOS |
0.5851 USDT |
0.5787 USDT |
0.5861 USDT |
0.5830 USDT |
| 2023-09-08 |
0.5802 USDT |
372,112.0131 EOS |
0.5866 USDT |
0.5720 USDT |
0.5930 USDT |
0.5816 USDT |
| 2023-09-07 |
0.5811 USDT |
298,278.3477 EOS |
0.5804 USDT |
0.5732 USDT |
0.5893 USDT |
0.5855 USDT |
| 2023-09-06 |
0.5804 USDT |
503,500.6897 EOS |
0.5912 USDT |
0.5669 USDT |
0.5932 USDT |
0.5786 USDT |
| 2023-09-05 |
0.5828 USDT |
557,367.0755 EOS |
0.5829 USDT |
0.5741 USDT |
0.5919 USDT |
0.5903 USDT |
| 2023-09-04 |
0.5812 USDT |
645,191.3160 EOS |
0.5806 USDT |
0.5722 USDT |
0.5931 USDT |
0.5817 USDT |
| 2023-09-03 |
0.5837 USDT |
440,182.8440 EOS |
0.5771 USDT |
0.5741 USDT |
0.5937 USDT |
0.5815 USDT |
| 2023-09-02 |
0.5783 USDT |
377,087.1198 EOS |
0.5803 USDT |
0.5678 USDT |
0.5847 USDT |
0.5739 USDT |
| 2023-09-01 |
0.5829 USDT |
745,619.0080 EOS |
0.5871 USDT |
0.5727 USDT |
0.5936 USDT |
0.5805 USDT |
| 2023-08-31 |
0.6033 USDT |
1,193,129.8551 EOS |
0.6287 USDT |
0.5741 USDT |
0.6362 USDT |
0.5859 USDT |
| 2023-08-30 |
0.6285 USDT |
1,172,249.6874 EOS |
0.6213 USDT |
0.6132 USDT |
0.6436 USDT |
0.6242 USDT |
| 2023-08-29 |
0.6057 USDT |
919,462.5758 EOS |
0.5902 USDT |
0.5788 USDT |
0.6301 USDT |
0.6246 USDT |
| 2023-08-28 |
0.5854 USDT |
564,200.4492 EOS |
0.5930 USDT |
0.5746 USDT |
0.5954 USDT |
0.5907 USDT |
| 2023-08-27 |
0.5904 USDT |
385,985.4417 EOS |
0.5837 USDT |
0.5805 USDT |
0.5980 USDT |
0.5905 USDT |
| 2023-08-26 |
0.5851 USDT |
177,779.4571 EOS |
0.5875 USDT |
0.5806 USDT |
0.5895 USDT |
0.5839 USDT |
| 2023-08-25 |
0.5804 USDT |
621,221.1287 EOS |
0.5857 USDT |
0.5716 USDT |
0.5883 USDT |
0.5859 USDT |
| 2023-08-24 |
0.5847 USDT |
459,535.3863 EOS |
0.5931 USDT |
0.5753 USDT |
0.5949 USDT |
0.5853 USDT |
| 2023-08-23 |
0.5873 USDT |
661,246.8033 EOS |
0.5767 USDT |
0.5757 USDT |
0.6005 USDT |
0.5925 USDT |
| 2023-08-22 |
0.5701 USDT |
504,275.1382 EOS |
0.5805 USDT |
0.5574 USDT |
0.5827 USDT |
0.5675 USDT |
| 2023-08-21 |
0.5781 USDT |
824,019.5720 EOS |
0.5853 USDT |
0.5619 USDT |
0.5871 USDT |
0.5823 USDT |
| 2023-08-20 |
0.5855 USDT |
550,612.2485 EOS |
0.5827 USDT |
0.5763 USDT |
0.5934 USDT |
0.5842 USDT |
| 2023-08-19 |
0.5761 USDT |
479,295.4658 EOS |
0.5741 USDT |
0.5693 USDT |
0.5853 USDT |
0.5793 USDT |
| 2023-08-18 |
0.5735 USDT |
1,186,625.4487 EOS |
0.5689 USDT |
0.5617 USDT |
0.5855 USDT |
0.5734 USDT |
| 2023-08-17 |
0.5915 USDT |
2,117,687.4368 EOS |
0.6310 USDT |
0.5085 USDT |
0.6434 USDT |
0.5726 USDT |
| 2023-08-16 |
0.6495 USDT |
1,299,699.7841 EOS |
0.6792 USDT |
0.6126 USDT |
0.6821 USDT |
0.6311 USDT |
| 2023-08-15 |
0.6825 USDT |
970,221.5446 EOS |
0.7177 USDT |
0.6533 USDT |
0.7195 USDT |
0.6746 USDT |
| 2023-08-14 |
0.7193 USDT |
245,042.6171 EOS |
0.7201 USDT |
0.7139 USDT |
0.7253 USDT |
0.7177 USDT |
| 2023-08-13 |
0.7259 USDT |
204,908.0231 EOS |
0.7276 USDT |
0.7223 USDT |
0.7304 USDT |
0.7243 USDT |
| 2023-08-12 |
0.7213 USDT |
222,737.3702 EOS |
0.7158 USDT |
0.7146 USDT |
0.7279 USDT |
0.7256 USDT |