Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.4302 USDT |
210,022.9916 EOS |
0.4344 USDT |
0.4244 USDT |
0.4388 USDT |
0.4292 USDT |
| 2024-11-01 |
0.4379 USDT |
395,230.3326 EOS |
0.4412 USDT |
0.4279 USDT |
0.4444 USDT |
0.4355 USDT |
| 2024-10-31 |
0.4521 USDT |
229,531.5047 EOS |
0.4626 USDT |
0.4440 USDT |
0.4626 USDT |
0.4457 USDT |
| 2024-10-30 |
0.4637 USDT |
378,191.1696 EOS |
0.4688 USDT |
0.4587 USDT |
0.4693 USDT |
0.4626 USDT |
| 2024-10-29 |
0.4636 USDT |
535,206.7651 EOS |
0.4563 USDT |
0.4562 USDT |
0.4698 USDT |
0.4610 USDT |
| 2024-10-28 |
0.4490 USDT |
377,253.7142 EOS |
0.4527 USDT |
0.4429 USDT |
0.4532 USDT |
0.4525 USDT |
| 2024-10-27 |
0.4468 USDT |
96,037.9469 EOS |
0.4450 USDT |
0.4430 USDT |
0.4525 USDT |
0.4497 USDT |
| 2024-10-26 |
0.4428 USDT |
164,011.1937 EOS |
0.4424 USDT |
0.4360 USDT |
0.4474 USDT |
0.4466 USDT |
| 2024-10-25 |
0.4683 USDT |
423,408.4273 EOS |
0.4750 USDT |
0.4564 USDT |
0.4763 USDT |
0.4643 USDT |
| 2024-10-24 |
0.4689 USDT |
198,289.6425 EOS |
0.4685 USDT |
0.4610 USDT |
0.4750 USDT |
0.4731 USDT |
| 2024-10-23 |
0.4698 USDT |
415,696.3282 EOS |
0.4843 USDT |
0.4603 USDT |
0.4847 USDT |
0.4695 USDT |
| 2024-10-22 |
0.4859 USDT |
231,343.5355 EOS |
0.4906 USDT |
0.4795 USDT |
0.4940 USDT |
0.4833 USDT |
| 2024-10-21 |
0.4972 USDT |
379,066.3422 EOS |
0.5033 USDT |
0.4866 USDT |
0.5057 USDT |
0.4934 USDT |
| 2024-10-20 |
0.4967 USDT |
341,154.6418 EOS |
0.4905 USDT |
0.4837 USDT |
0.5054 USDT |
0.5024 USDT |
| 2024-10-19 |
0.4875 USDT |
339,018.1822 EOS |
0.4840 USDT |
0.4828 USDT |
0.4920 USDT |
0.4881 USDT |
| 2024-10-18 |
0.4804 USDT |
239,941.1928 EOS |
0.4783 USDT |
0.4764 USDT |
0.4837 USDT |
0.4824 USDT |
| 2024-10-17 |
0.4785 USDT |
200,963.7750 EOS |
0.4867 USDT |
0.4717 USDT |
0.4917 USDT |
0.4787 USDT |
| 2024-10-16 |
0.4892 USDT |
217,597.9882 EOS |
0.4884 USDT |
0.4821 USDT |
0.4944 USDT |
0.4899 USDT |
| 2024-10-15 |
0.4872 USDT |
361,268.8441 EOS |
0.4938 USDT |
0.4732 USDT |
0.4976 USDT |
0.4813 USDT |
| 2024-10-14 |
0.4830 USDT |
1,030,339.1133 EOS |
0.4720 USDT |
0.4657 USDT |
0.4950 USDT |
0.4938 USDT |
| 2024-10-13 |
0.4718 USDT |
70,934.8338 EOS |
0.4760 USDT |
0.4635 USDT |
0.4770 USDT |
0.4680 USDT |
| 2024-10-12 |
0.4781 USDT |
166,034.6288 EOS |
0.4765 USDT |
0.4738 USDT |
0.4806 USDT |
0.4798 USDT |
| 2024-10-11 |
0.4693 USDT |
304,800.7117 EOS |
0.4630 USDT |
0.4621 USDT |
0.4767 USDT |
0.4767 USDT |
| 2024-10-10 |
0.4592 USDT |
350,803.0250 EOS |
0.4566 USDT |
0.4538 USDT |
0.4631 USDT |
0.4602 USDT |
| 2024-10-09 |
0.4683 USDT |
196,545.4576 EOS |
0.4682 USDT |
0.4624 USDT |
0.4733 USDT |
0.4624 USDT |
| 2024-10-08 |
0.4717 USDT |
424,611.9557 EOS |
0.4726 USDT |
0.4637 USDT |
0.4777 USDT |
0.4685 USDT |
| 2024-10-07 |
0.4786 USDT |
446,404.1803 EOS |
0.4756 USDT |
0.4695 USDT |
0.4844 USDT |
0.4810 USDT |
| 2024-10-06 |
0.4754 USDT |
348,516.8921 EOS |
0.4718 USDT |
0.4672 USDT |
0.4805 USDT |
0.4765 USDT |
| 2024-10-05 |
0.4752 USDT |
264,022.2204 EOS |
0.4766 USDT |
0.4719 USDT |
0.4793 USDT |
0.4730 USDT |
| 2024-10-04 |
0.4709 USDT |
522,354.2772 EOS |
0.4660 USDT |
0.4640 USDT |
0.4773 USDT |
0.4753 USDT |
| 2024-10-03 |
0.4631 USDT |
463,926.5720 EOS |
0.4662 USDT |
0.4529 USDT |
0.4739 USDT |
0.4638 USDT |
| 2024-10-02 |
0.4771 USDT |
583,387.3601 EOS |
0.4747 USDT |
0.4676 USDT |
0.4873 USDT |
0.4693 USDT |
| 2024-10-01 |
0.4985 USDT |
1,043,797.2578 EOS |
0.5149 USDT |
0.4636 USDT |
0.5247 USDT |
0.4840 USDT |
| 2024-09-30 |
0.5347 USDT |
1,115,110.0957 EOS |
0.5400 USDT |
0.5216 USDT |
0.5466 USDT |
0.5254 USDT |
| 2024-09-29 |
0.5348 USDT |
294,081.0796 EOS |
0.5354 USDT |
0.5270 USDT |
0.5432 USDT |
0.5399 USDT |
| 2024-09-28 |
0.5377 USDT |
419,164.7856 EOS |
0.5436 USDT |
0.5283 USDT |
0.5503 USDT |
0.5331 USDT |
| 2024-09-27 |
0.5424 USDT |
286,075.6460 EOS |
0.5390 USDT |
0.5368 USDT |
0.5480 USDT |
0.5438 USDT |
| 2024-09-26 |
0.5360 USDT |
351,375.3377 EOS |
0.5257 USDT |
0.5187 USDT |
0.5446 USDT |
0.5383 USDT |
| 2024-09-25 |
0.5314 USDT |
1,034,079.5769 EOS |
0.5258 USDT |
0.5222 USDT |
0.5410 USDT |
0.5266 USDT |
| 2024-09-24 |
0.5207 USDT |
724,976.2185 EOS |
0.5228 USDT |
0.5138 USDT |
0.5296 USDT |
0.5266 USDT |
| 2024-09-23 |
0.5199 USDT |
477,631.1142 EOS |
0.5179 USDT |
0.5093 USDT |
0.5282 USDT |
0.5224 USDT |
| 2024-09-22 |
0.5159 USDT |
129,353.0574 EOS |
0.5276 USDT |
0.5075 USDT |
0.5276 USDT |
0.5108 USDT |
| 2024-09-21 |
0.5207 USDT |
430,391.5204 EOS |
0.5172 USDT |
0.5140 USDT |
0.5280 USDT |
0.5252 USDT |
| 2024-09-20 |
0.5125 USDT |
499,798.1345 EOS |
0.5094 USDT |
0.5037 USDT |
0.5193 USDT |
0.5186 USDT |
| 2024-09-19 |
0.5024 USDT |
734,820.2463 EOS |
0.4907 USDT |
0.4904 USDT |
0.5147 USDT |
0.5074 USDT |
| 2024-09-18 |
0.4762 USDT |
514,873.3796 EOS |
0.4814 USDT |
0.4668 USDT |
0.4863 USDT |
0.4847 USDT |
| 2024-09-17 |
0.4767 USDT |
311,298.9346 EOS |
0.4724 USDT |
0.4693 USDT |
0.4846 USDT |
0.4800 USDT |
| 2024-09-16 |
0.4750 USDT |
375,949.3900 EOS |
0.4823 USDT |
0.4681 USDT |
0.4834 USDT |
0.4681 USDT |
| 2024-09-15 |
0.4940 USDT |
130,690.2848 EOS |
0.4984 USDT |
0.4885 USDT |
0.5012 USDT |
0.4907 USDT |
| 2024-09-14 |
0.4997 USDT |
251,663.6736 EOS |
0.5056 USDT |
0.4952 USDT |
0.5058 USDT |
0.4978 USDT |