Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8616 USDT |
521,592.2118 EOS |
0.8511 USDT |
0.8491 USDT |
0.8740 USDT |
0.8603 USDT |
| 2023-05-22 |
0.8533 USDT |
572,152.6426 EOS |
0.8519 USDT |
0.8402 USDT |
0.8606 USDT |
0.8538 USDT |
| 2023-05-21 |
0.8659 USDT |
465,111.6633 EOS |
0.8779 USDT |
0.8502 USDT |
0.8806 USDT |
0.8522 USDT |
| 2023-05-20 |
0.8803 USDT |
165,656.4211 EOS |
0.8810 USDT |
0.8753 USDT |
0.8844 USDT |
0.8784 USDT |
| 2023-05-19 |
0.8852 USDT |
259,725.7487 EOS |
0.8834 USDT |
0.8756 USDT |
0.8915 USDT |
0.8789 USDT |
| 2023-05-18 |
0.8931 USDT |
607,262.3018 EOS |
0.9056 USDT |
0.8724 USDT |
0.9084 USDT |
0.8820 USDT |
| 2023-05-17 |
0.8976 USDT |
420,926.3983 EOS |
0.8931 USDT |
0.8833 USDT |
0.9113 USDT |
0.9033 USDT |
| 2023-05-16 |
0.8864 USDT |
374,838.5626 EOS |
0.8794 USDT |
0.8728 USDT |
0.8939 USDT |
0.8894 USDT |
| 2023-05-15 |
0.8849 USDT |
603,325.0869 EOS |
0.8763 USDT |
0.8641 USDT |
0.8941 USDT |
0.8840 USDT |
| 2023-05-14 |
0.8765 USDT |
386,132.8114 EOS |
0.8712 USDT |
0.8676 USDT |
0.8863 USDT |
0.8739 USDT |
| 2023-05-13 |
0.8706 USDT |
421,187.3778 EOS |
0.8746 USDT |
0.8631 USDT |
0.8767 USDT |
0.8752 USDT |
| 2023-05-12 |
0.8615 USDT |
1,162,074.4569 EOS |
0.8825 USDT |
0.8357 USDT |
0.8874 USDT |
0.8620 USDT |
| 2023-05-11 |
0.8895 USDT |
965,816.9291 EOS |
0.9126 USDT |
0.8601 USDT |
0.9130 USDT |
0.8809 USDT |
| 2023-05-10 |
0.9077 USDT |
1,206,252.0354 EOS |
0.9189 USDT |
0.8741 USDT |
0.9339 USDT |
0.9117 USDT |
| 2023-05-09 |
0.9192 USDT |
818,007.2940 EOS |
0.9056 USDT |
0.9038 USDT |
0.9298 USDT |
0.9177 USDT |
| 2023-05-08 |
0.9248 USDT |
1,680,075.6102 EOS |
0.9688 USDT |
0.8730 USDT |
0.9737 USDT |
0.8951 USDT |
| 2023-05-07 |
0.9843 USDT |
503,077.3618 EOS |
0.9840 USDT |
0.9764 USDT |
0.9923 USDT |
0.9795 USDT |
| 2023-05-06 |
1.0251 USDT |
5,833,536.5964 EOS |
1.0167 USDT |
0.9703 USDT |
1.0675 USDT |
0.9865 USDT |
| 2023-05-05 |
1.0026 USDT |
784,154.9663 EOS |
1.0050 USDT |
0.9699 USDT |
1.0192 USDT |
1.0155 USDT |
| 2023-05-04 |
1.0157 USDT |
380,709.1329 EOS |
1.0317 USDT |
0.9992 USDT |
1.0339 USDT |
1.0020 USDT |
| 2023-05-03 |
1.0133 USDT |
466,219.1941 EOS |
1.0228 USDT |
0.9987 USDT |
1.0376 USDT |
1.0342 USDT |
| 2023-05-02 |
1.0198 USDT |
475,941.3186 EOS |
1.0082 USDT |
1.0060 USDT |
1.0309 USDT |
1.0225 USDT |
| 2023-05-01 |
1.0106 USDT |
753,822.7377 EOS |
1.0229 USDT |
0.9937 USDT |
1.0280 USDT |
1.0085 USDT |
| 2023-04-30 |
1.0346 USDT |
480,041.3892 EOS |
1.0427 USDT |
1.0122 USDT |
1.0497 USDT |
1.0279 USDT |
| 2023-04-29 |
1.0416 USDT |
340,981.5125 EOS |
1.0414 USDT |
1.0282 USDT |
1.0501 USDT |
1.0405 USDT |
| 2023-04-28 |
1.0311 USDT |
516,994.7731 EOS |
1.0312 USDT |
1.0144 USDT |
1.0500 USDT |
1.0421 USDT |
| 2023-04-27 |
1.0264 USDT |
923,065.9752 EOS |
1.0269 USDT |
1.0081 USDT |
1.0499 USDT |
1.0334 USDT |
| 2023-04-26 |
1.0345 USDT |
1,231,291.3024 EOS |
1.0601 USDT |
0.9748 USDT |
1.0872 USDT |
0.9997 USDT |
| 2023-04-25 |
1.0346 USDT |
416,249.7934 EOS |
1.0491 USDT |
1.0234 USDT |
1.0510 USDT |
1.0372 USDT |
| 2023-04-24 |
1.0470 USDT |
784,250.8942 EOS |
1.0556 USDT |
1.0193 USDT |
1.0736 USDT |
1.0438 USDT |
| 2023-04-23 |
1.0546 USDT |
552,919.5439 EOS |
1.0734 USDT |
1.0314 USDT |
1.0735 USDT |
1.0369 USDT |
| 2023-04-22 |
1.0540 USDT |
344,434.4794 EOS |
1.0431 USDT |
1.0388 USDT |
1.0694 USDT |
1.0693 USDT |
| 2023-04-21 |
1.0639 USDT |
1,132,721.0020 EOS |
1.0769 USDT |
1.0203 USDT |
1.0921 USDT |
1.0428 USDT |
| 2023-04-20 |
1.0885 USDT |
1,111,158.5924 EOS |
1.0993 USDT |
1.0535 USDT |
1.1146 USDT |
1.0728 USDT |
| 2023-04-19 |
1.1378 USDT |
2,159,037.5180 EOS |
1.2192 USDT |
1.0892 USDT |
1.2192 USDT |
1.1174 USDT |
| 2023-04-18 |
1.2124 USDT |
552,494.1308 EOS |
1.2062 USDT |
1.1902 USDT |
1.2299 USDT |
1.2106 USDT |
| 2023-04-17 |
1.2132 USDT |
855,502.5353 EOS |
1.2375 USDT |
1.1976 USDT |
1.2403 USDT |
1.2092 USDT |
| 2023-04-16 |
1.2396 USDT |
628,614.7725 EOS |
1.2416 USDT |
1.2234 USDT |
1.2517 USDT |
1.2417 USDT |
| 2023-04-15 |
1.2424 USDT |
893,006.7380 EOS |
1.2503 USDT |
1.2306 USDT |
1.2510 USDT |
1.2366 USDT |
| 2023-04-14 |
1.2587 USDT |
2,407,816.6656 EOS |
1.2585 USDT |
1.2115 USDT |
1.2955 USDT |
1.2497 USDT |
| 2023-04-13 |
1.2531 USDT |
2,542,563.0049 EOS |
1.2079 USDT |
1.1991 USDT |
1.2742 USDT |
1.2586 USDT |
| 2023-04-12 |
1.2078 USDT |
1,066,424.8425 EOS |
1.2333 USDT |
1.1927 USDT |
1.2378 USDT |
1.2027 USDT |
| 2023-04-11 |
1.2415 USDT |
1,157,734.4497 EOS |
1.2382 USDT |
1.2287 USDT |
1.2528 USDT |
1.2335 USDT |
| 2023-04-10 |
1.2118 USDT |
780,132.7482 EOS |
1.2084 USDT |
1.1914 USDT |
1.2341 USDT |
1.2244 USDT |
| 2023-04-09 |
1.1918 USDT |
754,918.2805 EOS |
1.1900 USDT |
1.1744 USDT |
1.2169 USDT |
1.2120 USDT |
| 2023-04-08 |
1.2176 USDT |
753,020.0969 EOS |
1.2152 USDT |
1.1929 USDT |
1.2356 USDT |
1.1951 USDT |
| 2023-04-07 |
1.2063 USDT |
880,953.0367 EOS |
1.2182 USDT |
1.1903 USDT |
1.2212 USDT |
1.2141 USDT |
| 2023-04-06 |
1.2190 USDT |
1,655,564.0029 EOS |
1.1894 USDT |
1.1717 USDT |
1.2495 USDT |
1.2206 USDT |
| 2023-04-05 |
1.1965 USDT |
889,508.5425 EOS |
1.1937 USDT |
1.1666 USDT |
1.2165 USDT |
1.1840 USDT |
| 2023-04-04 |
1.1859 USDT |
767,894.3527 EOS |
1.1750 USDT |
1.1646 USDT |
1.2029 USDT |
1.1927 USDT |