Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.0570 USDT |
455,417.3628 EOS |
1.0576 USDT |
1.0486 USDT |
1.0676 USDT |
1.0641 USDT |
| 2023-02-11 |
1.0506 USDT |
463,124.2561 EOS |
1.0513 USDT |
1.0417 USDT |
1.0576 USDT |
1.0456 USDT |
| 2023-02-10 |
1.0509 USDT |
1,128,421.7089 EOS |
1.0446 USDT |
1.0295 USDT |
1.0731 USDT |
1.0623 USDT |
| 2023-02-09 |
1.1058 USDT |
2,966,959.3340 EOS |
1.0845 USDT |
1.0451 USDT |
1.1561 USDT |
1.0631 USDT |
| 2023-02-08 |
1.0967 USDT |
797,082.3166 EOS |
1.1117 USDT |
1.0693 USDT |
1.1218 USDT |
1.0820 USDT |
| 2023-02-07 |
1.0919 USDT |
1,075,093.3653 EOS |
1.0596 USDT |
1.0568 USDT |
1.1149 USDT |
1.1140 USDT |
| 2023-02-06 |
1.0802 USDT |
664,111.3502 EOS |
1.0833 USDT |
1.0680 USDT |
1.0937 USDT |
1.0693 USDT |
| 2023-02-05 |
1.0971 USDT |
1,106,298.0055 EOS |
1.1080 USDT |
1.0710 USDT |
1.1259 USDT |
1.0733 USDT |
| 2023-02-04 |
1.1095 USDT |
782,032.7575 EOS |
1.0959 USDT |
1.0838 USDT |
1.1329 USDT |
1.1167 USDT |
| 2023-02-03 |
1.0886 USDT |
1,133,754.0084 EOS |
1.0711 USDT |
1.0625 USDT |
1.1036 USDT |
1.0913 USDT |
| 2023-02-02 |
1.0893 USDT |
1,488,789.3384 EOS |
1.0780 USDT |
1.0613 USDT |
1.1186 USDT |
1.0718 USDT |
| 2023-02-01 |
1.0389 USDT |
1,340,906.8445 EOS |
1.0628 USDT |
1.0140 USDT |
1.0759 USDT |
1.0729 USDT |
| 2023-01-31 |
1.0612 USDT |
832,588.7210 EOS |
1.0482 USDT |
1.0427 USDT |
1.0836 USDT |
1.0629 USDT |
| 2023-01-30 |
1.0798 USDT |
1,752,129.3919 EOS |
1.1150 USDT |
1.0280 USDT |
1.1431 USDT |
1.0437 USDT |
| 2023-01-29 |
1.1015 USDT |
747,815.8538 EOS |
1.0924 USDT |
1.0840 USDT |
1.1154 USDT |
1.1144 USDT |
| 2023-01-28 |
1.0942 USDT |
839,530.7338 EOS |
1.1120 USDT |
1.0717 USDT |
1.1218 USDT |
1.0838 USDT |
| 2023-01-27 |
1.1037 USDT |
1,753,180.4109 EOS |
1.0875 USDT |
1.0751 USDT |
1.1280 USDT |
1.1170 USDT |
| 2023-01-26 |
1.0888 USDT |
1,130,454.3618 EOS |
1.0903 USDT |
1.0631 USDT |
1.1080 USDT |
1.0851 USDT |
| 2023-01-25 |
1.0676 USDT |
2,124,565.4350 EOS |
1.0369 USDT |
1.0113 USDT |
1.1164 USDT |
1.0918 USDT |
| 2023-01-24 |
1.0914 USDT |
837,905.0116 EOS |
1.0950 USDT |
1.0653 USDT |
1.1126 USDT |
1.0836 USDT |