Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |