Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.1465 USDT |
2,817,225.6946 EOS |
1.1113 USDT |
1.0903 USDT |
1.2372 USDT |
1.2295 USDT |
| 2022-07-26 |
1.0914 USDT |
1,978,927.8022 EOS |
1.1080 USDT |
1.0658 USDT |
1.1106 USDT |
1.0712 USDT |
| 2022-07-25 |
1.1631 USDT |
1,728,322.7073 EOS |
1.2036 USDT |
1.1444 USDT |
1.2066 USDT |
1.1585 USDT |
| 2022-07-24 |
1.2264 USDT |
3,181,047.3766 EOS |
1.1635 USDT |
1.1616 USDT |
1.2643 USDT |
1.2054 USDT |
| 2022-07-23 |
1.1595 USDT |
2,448,670.9635 EOS |
1.1745 USDT |
1.1274 USDT |
1.1993 USDT |
1.1484 USDT |
| 2022-07-22 |
1.1345 USDT |
3,148,752.0859 EOS |
1.0531 USDT |
1.0392 USDT |
1.1990 USDT |
1.1887 USDT |
| 2022-07-21 |
1.0293 USDT |
1,713,235.6494 EOS |
1.0403 USDT |
1.0045 USDT |
1.0570 USDT |
1.0546 USDT |
| 2022-07-20 |
1.0737 USDT |
2,805,293.1856 EOS |
1.0765 USDT |
1.0280 USDT |
1.1028 USDT |
1.0566 USDT |
| 2022-07-19 |
1.0582 USDT |
3,042,675.1271 EOS |
1.0564 USDT |
1.0228 USDT |
1.0930 USDT |
1.0759 USDT |
| 2022-07-18 |
1.0356 USDT |
3,008,647.2508 EOS |
0.9842 USDT |
0.9825 USDT |
1.0687 USDT |
1.0278 USDT |
| 2022-07-17 |
0.9987 USDT |
1,483,912.1069 EOS |
1.0078 USDT |
0.9768 USDT |
1.0251 USDT |
0.9948 USDT |
| 2022-07-16 |
0.9800 USDT |
1,355,966.3071 EOS |
0.9753 USDT |
0.9523 USDT |
1.0148 USDT |
0.9988 USDT |
| 2022-07-15 |
0.9751 USDT |
1,828,334.5094 EOS |
0.9715 USDT |
0.9591 USDT |
0.9939 USDT |
0.9797 USDT |
| 2022-07-14 |
0.9445 USDT |
2,079,575.0699 EOS |
0.9506 USDT |
0.9161 USDT |
0.9777 USDT |
0.9679 USDT |
| 2022-07-13 |
0.9194 USDT |
1,964,220.6547 EOS |
0.9170 USDT |
0.8898 USDT |
0.9497 USDT |
0.9220 USDT |
| 2022-07-12 |
0.9379 USDT |
1,163,669.4248 EOS |
0.9402 USDT |
0.9227 USDT |
0.9497 USDT |
0.9415 USDT |
| 2022-07-11 |
0.9839 USDT |
1,087,742.8282 EOS |
1.0033 USDT |
0.9693 USDT |
1.0050 USDT |
0.9724 USDT |
| 2022-07-10 |
1.0152 USDT |
1,030,833.7768 EOS |
1.0384 USDT |
0.9969 USDT |
1.0384 USDT |
1.0047 USDT |
| 2022-07-09 |
1.0303 USDT |
666,893.6184 EOS |
1.0129 USDT |
1.0124 USDT |
1.0442 USDT |
1.0415 USDT |
| 2022-07-08 |
1.0331 USDT |
1,537,008.3198 EOS |
1.0304 USDT |
1.0043 USDT |
1.0709 USDT |
1.0245 USDT |
| 2022-07-07 |
1.0144 USDT |
1,426,608.4010 EOS |
0.9993 USDT |
0.9892 USDT |
1.0380 USDT |
1.0314 USDT |
| 2022-07-06 |
0.9825 USDT |
1,529,363.8359 EOS |
0.9712 USDT |
0.9605 USDT |
1.0097 USDT |
1.0067 USDT |
| 2022-07-05 |
0.9669 USDT |
2,572,243.3232 EOS |
0.9860 USDT |
0.9307 USDT |
1.0014 USDT |
0.9822 USDT |
| 2022-07-04 |
0.9510 USDT |
1,404,474.3845 EOS |
0.9439 USDT |
0.9198 USDT |
0.9821 USDT |
0.9769 USDT |
| 2022-07-03 |
0.9298 USDT |
1,507,530.3414 EOS |
0.9380 USDT |
0.9126 USDT |
0.9495 USDT |
0.9449 USDT |
| 2022-07-02 |
0.9172 USDT |
1,547,042.8429 EOS |
0.9113 USDT |
0.8995 USDT |
0.9447 USDT |
0.9426 USDT |
| 2022-07-01 |
0.9164 USDT |
2,568,545.1404 EOS |
0.9261 USDT |
0.8894 USDT |
0.9530 USDT |
0.9159 USDT |
| 2022-06-30 |
0.9018 USDT |
2,066,635.6250 EOS |
0.9365 USDT |
0.8708 USDT |
0.9389 USDT |
0.8955 USDT |
| 2022-06-29 |
0.9387 USDT |
1,804,613.8110 EOS |
0.9448 USDT |
0.9221 USDT |
0.9579 USDT |
0.9399 USDT |
| 2022-06-28 |
0.9802 USDT |
1,974,559.0150 EOS |
0.9854 USDT |
0.9531 USDT |
1.0048 USDT |
0.9638 USDT |
| 2022-06-27 |
0.9963 USDT |
1,680,479.6978 EOS |
0.9897 USDT |
0.9675 USDT |
1.0272 USDT |
0.9855 USDT |
| 2022-06-26 |
1.0147 USDT |
1,703,724.7253 EOS |
1.0077 USDT |
0.9962 USDT |
1.0386 USDT |
1.0286 USDT |
| 2022-06-25 |
0.9996 USDT |
1,682,745.7003 EOS |
1.0045 USDT |
0.9704 USDT |
1.0261 USDT |
0.9964 USDT |
| 2022-06-24 |
0.9981 USDT |
2,206,325.5442 EOS |
0.9740 USDT |
0.9736 USDT |
1.0205 USDT |
1.0070 USDT |
| 2022-06-23 |
0.9539 USDT |
1,650,550.6947 EOS |
0.9259 USDT |
0.9224 USDT |
0.9716 USDT |
0.9666 USDT |
| 2022-06-22 |
0.9391 USDT |
2,498,136.1890 EOS |
0.9643 USDT |
0.9186 USDT |
0.9646 USDT |
0.9329 USDT |
| 2022-06-21 |
0.9753 USDT |
2,431,992.8698 EOS |
0.9616 USDT |
0.9463 USDT |
1.0047 USDT |
0.9601 USDT |
| 2022-06-20 |
0.9533 USDT |
1,866,506.2766 EOS |
0.9674 USDT |
0.9241 USDT |
0.9867 USDT |
0.9478 USDT |
| 2022-06-19 |
0.9098 USDT |
2,792,139.6743 EOS |
0.8873 USDT |
0.8601 USDT |
0.9781 USDT |
0.9620 USDT |
| 2022-06-18 |
0.8857 USDT |
3,151,477.5629 EOS |
0.9382 USDT |
0.8162 USDT |
0.9496 USDT |
0.8671 USDT |
| 2022-06-17 |
0.9377 USDT |
2,702,730.0641 EOS |
0.9110 USDT |
0.9041 USDT |
0.9636 USDT |
0.9442 USDT |
| 2022-06-16 |
0.9512 USDT |
3,284,306.5535 EOS |
1.0099 USDT |
0.9058 USDT |
1.0241 USDT |
0.9058 USDT |
| 2022-06-15 |
0.9150 USDT |
3,664,589.8860 EOS |
0.9416 USDT |
0.8544 USDT |
1.0118 USDT |
1.0118 USDT |
| 2022-06-14 |
0.9226 USDT |
3,067,192.9779 EOS |
0.9180 USDT |
0.8523 USDT |
0.9616 USDT |
0.9219 USDT |
| 2022-06-13 |
0.9493 USDT |
3,580,795.6467 EOS |
1.0298 USDT |
0.8790 USDT |
1.0441 USDT |
0.9356 USDT |
| 2022-06-12 |
1.0769 USDT |
2,446,483.2100 EOS |
1.1184 USDT |
1.0434 USDT |
1.1266 USDT |
1.0761 USDT |
| 2022-06-11 |
1.1568 USDT |
1,889,071.8997 EOS |
1.1840 USDT |
1.0986 USDT |
1.2145 USDT |
1.1265 USDT |
| 2022-06-10 |
1.2156 USDT |
1,313,617.8506 EOS |
1.2396 USDT |
1.1709 USDT |
1.2544 USDT |
1.1909 USDT |
| 2022-06-09 |
1.2566 USDT |
741,995.4129 EOS |
1.2538 USDT |
1.2424 USDT |
1.2759 USDT |
1.2581 USDT |
| 2022-06-08 |
1.2688 USDT |
1,770,478.5147 EOS |
1.2844 USDT |
1.2424 USDT |
1.3067 USDT |
1.2544 USDT |