Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.2593 USDT |
1,827,887.3445 EOS |
1.3026 USDT |
1.2190 USDT |
1.3246 USDT |
1.3160 USDT |
| 2022-06-06 |
1.3064 USDT |
1,676,726.0249 EOS |
1.2696 USDT |
1.2630 USDT |
1.3333 USDT |
1.2984 USDT |
| 2022-06-05 |
1.2729 USDT |
911,406.2497 EOS |
1.2850 USDT |
1.2569 USDT |
1.2940 USDT |
1.2775 USDT |
| 2022-06-04 |
1.2688 USDT |
1,105,210.7220 EOS |
1.2641 USDT |
1.2416 USDT |
1.2882 USDT |
1.2878 USDT |
| 2022-06-03 |
1.2612 USDT |
1,552,876.0065 EOS |
1.2936 USDT |
1.2285 USDT |
1.3007 USDT |
1.2520 USDT |
| 2022-06-02 |
1.2672 USDT |
1,746,350.6037 EOS |
1.2667 USDT |
1.2463 USDT |
1.2852 USDT |
1.2828 USDT |
| 2022-06-01 |
1.3331 USDT |
2,861,159.9860 EOS |
1.3810 USDT |
1.2414 USDT |
1.4070 USDT |
1.2606 USDT |
| 2022-05-31 |
1.3656 USDT |
2,382,716.7001 EOS |
1.3873 USDT |
1.3285 USDT |
1.3992 USDT |
1.3434 USDT |
| 2022-05-30 |
1.3391 USDT |
2,452,496.4843 EOS |
1.2936 USDT |
1.2825 USDT |
1.3817 USDT |
1.3776 USDT |
| 2022-05-29 |
1.2607 USDT |
1,724,100.5451 EOS |
1.2562 USDT |
1.2309 USDT |
1.2942 USDT |
1.2864 USDT |
| 2022-05-28 |
1.2433 USDT |
1,313,665.4719 EOS |
1.2146 USDT |
1.2073 USDT |
1.2631 USDT |
1.2535 USDT |
| 2022-05-27 |
1.2254 USDT |
2,707,343.2483 EOS |
1.2377 USDT |
1.1847 USDT |
1.2600 USDT |
1.2134 USDT |
| 2022-05-26 |
1.2639 USDT |
2,721,003.5562 EOS |
1.3236 USDT |
1.1900 USDT |
1.3406 USDT |
1.2506 USDT |
| 2022-05-25 |
1.3355 USDT |
2,057,333.6340 EOS |
1.3445 USDT |
1.3060 USDT |
1.3725 USDT |
1.3250 USDT |
| 2022-05-24 |
1.3137 USDT |
2,136,084.2902 EOS |
1.3074 USDT |
1.2673 USDT |
1.3373 USDT |
1.3228 USDT |
| 2022-05-23 |
1.3747 USDT |
2,679,769.5687 EOS |
1.3543 USDT |
1.2925 USDT |
1.4376 USDT |
1.3066 USDT |
| 2022-05-22 |
1.3433 USDT |
2,564,620.3363 EOS |
1.3058 USDT |
1.2940 USDT |
1.3706 USDT |
1.3564 USDT |
| 2022-05-21 |
1.2876 USDT |
1,834,997.1457 EOS |
1.2725 USDT |
1.2462 USDT |
1.3254 USDT |
1.3103 USDT |
| 2022-05-20 |
1.3016 USDT |
3,177,290.4198 EOS |
1.3217 USDT |
1.2471 USDT |
1.4040 USDT |
1.2748 USDT |