Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.5019 USDT |
247,294.4898 EOS |
0.5029 USDT |
0.4947 USDT |
0.5092 USDT |
0.5041 USDT |
| 2024-09-12 |
0.4960 USDT |
404,459.1665 EOS |
0.4913 USDT |
0.4913 USDT |
0.5031 USDT |
0.5028 USDT |
| 2024-09-11 |
0.4882 USDT |
575,308.4359 EOS |
0.4903 USDT |
0.4754 USDT |
0.4960 USDT |
0.4935 USDT |
| 2024-09-10 |
0.4907 USDT |
375,290.5901 EOS |
0.4941 USDT |
0.4856 USDT |
0.4974 USDT |
0.4912 USDT |
| 2024-09-09 |
0.4862 USDT |
680,436.6048 EOS |
0.4805 USDT |
0.4768 USDT |
0.5008 USDT |
0.4928 USDT |
| 2024-09-08 |
0.4689 USDT |
566,919.9240 EOS |
0.4623 USDT |
0.4590 USDT |
0.4800 USDT |
0.4762 USDT |
| 2024-09-07 |
0.4623 USDT |
347,239.6077 EOS |
0.4552 USDT |
0.4511 USDT |
0.4678 USDT |
0.4643 USDT |
| 2024-09-06 |
0.4568 USDT |
721,376.4405 EOS |
0.4623 USDT |
0.4383 USDT |
0.4743 USDT |
0.4545 USDT |
| 2024-09-05 |
0.4629 USDT |
358,026.7988 EOS |
0.4644 USDT |
0.4557 USDT |
0.4709 USDT |
0.4678 USDT |
| 2024-09-04 |
0.4518 USDT |
871,406.8697 EOS |
0.4540 USDT |
0.4321 USDT |
0.4678 USDT |
0.4655 USDT |
| 2024-09-03 |
0.4734 USDT |
1,049,834.0637 EOS |
0.4755 USDT |
0.4587 USDT |
0.4873 USDT |
0.4611 USDT |
| 2024-09-02 |
0.4670 USDT |
500,283.7847 EOS |
0.4556 USDT |
0.4538 USDT |
0.4789 USDT |
0.4761 USDT |
| 2024-09-01 |
0.4677 USDT |
570,981.7817 EOS |
0.4812 USDT |
0.4577 USDT |
0.4816 USDT |
0.4611 USDT |
| 2024-08-31 |
0.4841 USDT |
211,596.4272 EOS |
0.4861 USDT |
0.4785 USDT |
0.4896 USDT |
0.4812 USDT |
| 2024-08-30 |
0.4855 USDT |
495,770.1386 EOS |
0.4849 USDT |
0.4720 USDT |
0.4962 USDT |
0.4861 USDT |
| 2024-08-29 |
0.4943 USDT |
1,198,938.2612 EOS |
0.4951 USDT |
0.4803 USDT |
0.5043 USDT |
0.4832 USDT |
| 2024-08-28 |
0.4896 USDT |
922,896.2225 EOS |
0.4923 USDT |
0.4748 USDT |
0.5004 USDT |
0.4903 USDT |
| 2024-08-27 |
0.5163 USDT |
287,409.9331 EOS |
0.5190 USDT |
0.5093 USDT |
0.5249 USDT |
0.5158 USDT |
| 2024-08-26 |
0.5287 USDT |
632,152.7860 EOS |
0.5355 USDT |
0.5144 USDT |
0.5394 USDT |
0.5161 USDT |
| 2024-08-25 |
0.5424 USDT |
807,146.1967 EOS |
0.5548 USDT |
0.5306 USDT |
0.5556 USDT |
0.5397 USDT |
| 2024-08-24 |
0.5549 USDT |
530,044.8457 EOS |
0.5562 USDT |
0.5465 USDT |
0.5621 USDT |
0.5518 USDT |
| 2024-08-23 |
0.5478 USDT |
2,414,428.5290 EOS |
0.5281 USDT |
0.5254 USDT |
0.5656 USDT |
0.5568 USDT |
| 2024-08-22 |
0.5208 USDT |
985,154.4748 EOS |
0.5157 USDT |
0.5073 USDT |
0.5294 USDT |
0.5266 USDT |
| 2024-08-21 |
0.5037 USDT |
812,092.3988 EOS |
0.4923 USDT |
0.4900 USDT |
0.5190 USDT |
0.5178 USDT |
| 2024-08-20 |
0.4947 USDT |
785,207.8312 EOS |
0.4900 USDT |
0.4823 USDT |
0.5015 USDT |
0.4952 USDT |
| 2024-08-19 |
0.4877 USDT |
538,321.2518 EOS |
0.4921 USDT |
0.4783 USDT |
0.4974 USDT |
0.4868 USDT |
| 2024-08-18 |
0.4938 USDT |
456,713.0068 EOS |
0.5007 USDT |
0.4849 USDT |
0.5021 USDT |
0.4970 USDT |
| 2024-08-17 |
0.5016 USDT |
310,016.0754 EOS |
0.4940 USDT |
0.4908 USDT |
0.5072 USDT |
0.5013 USDT |
| 2024-08-16 |
0.4872 USDT |
744,505.0776 EOS |
0.4893 USDT |
0.4748 USDT |
0.4992 USDT |
0.4933 USDT |
| 2024-08-15 |
0.5036 USDT |
1,088,691.7644 EOS |
0.5071 USDT |
0.4940 USDT |
0.5202 USDT |
0.5024 USDT |