Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1916 USDT |
1,939,152.5029 EOS |
1.2301 USDT |
1.1424 USDT |
1.2424 USDT |
1.1783 USDT |
| 2023-04-02 |
1.2026 USDT |
1,073,818.6784 EOS |
1.1932 USDT |
1.1862 USDT |
1.2247 USDT |
1.2032 USDT |
| 2023-04-01 |
1.1896 USDT |
998,496.2433 EOS |
1.1961 USDT |
1.1728 USDT |
1.2040 USDT |
1.1865 USDT |
| 2023-03-31 |
1.1880 USDT |
1,265,932.9237 EOS |
1.1898 USDT |
1.1593 USDT |
1.2141 USDT |
1.1963 USDT |
| 2023-03-30 |
1.1777 USDT |
3,234,968.9282 EOS |
1.1498 USDT |
1.1387 USDT |
1.2186 USDT |
1.1843 USDT |
| 2023-03-29 |
1.1404 USDT |
1,251,760.4351 EOS |
1.1131 USDT |
1.1084 USDT |
1.1531 USDT |
1.1497 USDT |
| 2023-03-28 |
1.1011 USDT |
1,666,692.8828 EOS |
1.0847 USDT |
1.0712 USDT |
1.1209 USDT |
1.1154 USDT |
| 2023-03-27 |
1.1102 USDT |
2,121,302.1535 EOS |
1.1402 USDT |
1.0660 USDT |
1.1556 USDT |
1.0855 USDT |
| 2023-03-26 |
1.1314 USDT |
1,056,859.1678 EOS |
1.1151 USDT |
1.1080 USDT |
1.1529 USDT |
1.1305 USDT |
| 2023-03-25 |
1.1411 USDT |
1,923,877.2332 EOS |
1.1647 USDT |
1.0954 USDT |
1.1793 USDT |
1.1103 USDT |
| 2023-03-24 |
1.1674 USDT |
2,033,614.0721 EOS |
1.1604 USDT |
1.1214 USDT |
1.1995 USDT |
1.1815 USDT |
| 2023-03-23 |
1.1344 USDT |
1,723,853.0404 EOS |
1.0940 USDT |
1.0874 USDT |
1.1661 USDT |
1.1556 USDT |
| 2023-03-22 |
1.1301 USDT |
2,480,842.0381 EOS |
1.1855 USDT |
1.0654 USDT |
1.1874 USDT |
1.0930 USDT |
| 2023-03-21 |
1.1635 USDT |
1,951,629.1844 EOS |
1.1551 USDT |
1.1253 USDT |
1.1958 USDT |
1.1826 USDT |
| 2023-03-20 |
1.1807 USDT |
3,455,056.5580 EOS |
1.1555 USDT |
1.1224 USDT |
1.2308 USDT |
1.1880 USDT |
| 2023-03-19 |
1.1480 USDT |
2,066,420.4278 EOS |
1.0982 USDT |
1.0982 USDT |
1.1782 USDT |
1.1554 USDT |
| 2023-03-18 |
1.1352 USDT |
1,681,315.5453 EOS |
1.1476 USDT |
1.0939 USDT |
1.1645 USDT |
1.1154 USDT |
| 2023-03-17 |
1.1087 USDT |
1,690,736.2868 EOS |
1.0790 USDT |
1.0676 USDT |
1.1287 USDT |
1.1166 USDT |
| 2023-03-16 |
1.0584 USDT |
1,436,967.7126 EOS |
1.0399 USDT |
1.0289 USDT |
1.0847 USDT |
1.0794 USDT |
| 2023-03-15 |
1.0790 USDT |
2,684,062.6863 EOS |
1.1076 USDT |
1.0182 USDT |
1.1457 USDT |
1.0390 USDT |
| 2023-03-14 |
1.0982 USDT |
2,456,833.4676 EOS |
1.0789 USDT |
1.0486 USDT |
1.1439 USDT |
1.0975 USDT |
| 2023-03-13 |
1.0536 USDT |
2,971,531.9551 EOS |
1.0495 USDT |
1.0038 USDT |
1.0926 USDT |
1.0771 USDT |
| 2023-03-12 |
0.9906 USDT |
2,019,389.8862 EOS |
0.9944 USDT |
0.9554 USDT |
1.0430 USDT |
1.0429 USDT |
| 2023-03-11 |
0.9971 USDT |
3,270,212.3107 EOS |
1.0436 USDT |
0.9573 USDT |
1.0736 USDT |
0.9904 USDT |
| 2023-03-10 |
1.0343 USDT |
2,392,132.7804 EOS |
1.0565 USDT |
0.9987 USDT |
1.0565 USDT |
1.0458 USDT |
| 2023-03-09 |
1.1143 USDT |
2,557,621.1406 EOS |
1.1195 USDT |
1.0257 USDT |
1.1813 USDT |
1.0539 USDT |
| 2023-03-08 |
1.1466 USDT |
1,663,608.5733 EOS |
1.1801 USDT |
1.1046 USDT |
1.1845 USDT |
1.1139 USDT |
| 2023-03-07 |
1.1840 USDT |
1,519,266.2311 EOS |
1.2115 USDT |
1.1521 USDT |
1.2201 USDT |
1.1646 USDT |
| 2023-03-06 |
1.2186 USDT |
1,663,544.4069 EOS |
1.2238 USDT |
1.1987 USDT |
1.2400 USDT |
1.2097 USDT |
| 2023-03-05 |
1.2227 USDT |
2,099,438.6777 EOS |
1.2248 USDT |
1.1978 USDT |
1.2520 USDT |
1.2297 USDT |
| 2023-03-04 |
1.2776 USDT |
4,009,472.7105 EOS |
1.3232 USDT |
1.1990 USDT |
1.3320 USDT |
1.2083 USDT |
| 2023-03-03 |
1.2205 USDT |
4,321,675.4112 EOS |
1.2413 USDT |
1.1158 USDT |
1.2856 USDT |
1.2669 USDT |
| 2023-03-02 |
1.1998 USDT |
1,415,229.9933 EOS |
1.2074 USDT |
1.1691 USDT |
1.2359 USDT |
1.2149 USDT |
| 2023-03-01 |
1.1799 USDT |
1,261,324.1342 EOS |
1.1456 USDT |
1.1327 USDT |
1.2049 USDT |
1.1912 USDT |
| 2023-02-28 |
1.1653 USDT |
2,349,428.5331 EOS |
1.1257 USDT |
1.1232 USDT |
1.2044 USDT |
1.1436 USDT |
| 2023-02-27 |
1.1239 USDT |
844,290.3302 EOS |
1.1252 USDT |
1.1035 USDT |
1.1523 USDT |
1.1086 USDT |
| 2023-02-26 |
1.1145 USDT |
509,677.1710 EOS |
1.1078 USDT |
1.1022 USDT |
1.1301 USDT |
1.1266 USDT |
| 2023-02-25 |
1.1025 USDT |
996,273.6349 EOS |
1.1183 USDT |
1.0730 USDT |
1.1226 USDT |
1.1061 USDT |
| 2023-02-24 |
1.1464 USDT |
1,689,116.5072 EOS |
1.1799 USDT |
1.0975 USDT |
1.1929 USDT |
1.1152 USDT |
| 2023-02-23 |
1.2002 USDT |
939,056.8059 EOS |
1.2087 USDT |
1.1680 USDT |
1.2264 USDT |
1.1729 USDT |
| 2023-02-22 |
1.1956 USDT |
1,362,257.8363 EOS |
1.2213 USDT |
1.1746 USDT |
1.2244 USDT |
1.1873 USDT |
| 2023-02-21 |
1.2432 USDT |
1,675,801.2458 EOS |
1.2732 USDT |
1.2012 USDT |
1.2968 USDT |
1.2186 USDT |
| 2023-02-20 |
1.2467 USDT |
1,751,185.4853 EOS |
1.2306 USDT |
1.2000 USDT |
1.2782 USDT |
1.2577 USDT |
| 2023-02-19 |
1.2616 USDT |
3,126,524.3173 EOS |
1.2355 USDT |
1.2136 USDT |
1.3120 USDT |
1.2458 USDT |
| 2023-02-18 |
1.2397 USDT |
3,800,491.5041 EOS |
1.1917 USDT |
1.1889 USDT |
1.2798 USDT |
1.2394 USDT |
| 2023-02-17 |
1.1441 USDT |
3,291,054.0319 EOS |
1.0443 USDT |
1.0381 USDT |
1.2287 USDT |
1.1918 USDT |
| 2023-02-16 |
1.1029 USDT |
1,627,104.8123 EOS |
1.1001 USDT |
1.0669 USDT |
1.1261 USDT |
1.0832 USDT |
| 2023-02-15 |
1.0675 USDT |
890,649.4742 EOS |
1.0480 USDT |
1.0382 USDT |
1.1040 USDT |
1.0996 USDT |
| 2023-02-14 |
1.0285 USDT |
631,909.1705 EOS |
1.0296 USDT |
1.0109 USDT |
1.0485 USDT |
1.0421 USDT |
| 2023-02-13 |
1.0199 USDT |
1,087,960.0112 EOS |
1.0414 USDT |
1.0002 USDT |
1.0453 USDT |
1.0238 USDT |