Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5017 USDT |
658,183.2407 EOS |
0.5067 USDT |
0.4919 USDT |
0.5081 USDT |
0.5018 USDT |
| 2024-08-13 |
0.5056 USDT |
928,649.9553 EOS |
0.5001 USDT |
0.4911 USDT |
0.5233 USDT |
0.5219 USDT |
| 2024-08-12 |
0.4882 USDT |
909,315.8824 EOS |
0.4676 USDT |
0.4669 USDT |
0.5046 USDT |
0.4971 USDT |
| 2024-08-11 |
0.4832 USDT |
550,388.7430 EOS |
0.4883 USDT |
0.4648 USDT |
0.4951 USDT |
0.4656 USDT |
| 2024-08-10 |
0.4826 USDT |
340,140.5162 EOS |
0.4770 USDT |
0.4730 USDT |
0.4916 USDT |
0.4884 USDT |
| 2024-08-09 |
0.4753 USDT |
776,410.6025 EOS |
0.4886 USDT |
0.4662 USDT |
0.4887 USDT |
0.4732 USDT |
| 2024-08-08 |
0.4637 USDT |
1,465,651.8430 EOS |
0.4476 USDT |
0.4395 USDT |
0.4797 USDT |
0.4752 USDT |
| 2024-08-07 |
0.4523 USDT |
1,616,953.0585 EOS |
0.4596 USDT |
0.4368 USDT |
0.4724 USDT |
0.4458 USDT |
| 2024-08-06 |
0.4604 USDT |
1,015,140.7430 EOS |
0.4454 USDT |
0.4449 USDT |
0.4697 USDT |
0.4614 USDT |
| 2024-08-05 |
0.4308 USDT |
4,632,044.5320 EOS |
0.4712 USDT |
0.4000 USDT |
0.4760 USDT |
0.4386 USDT |
| 2024-08-04 |
0.4879 USDT |
1,226,340.4775 EOS |
0.4954 USDT |
0.4583 USDT |
0.5145 USDT |
0.4806 USDT |
| 2024-08-03 |
0.5049 USDT |
1,200,883.5791 EOS |
0.5214 USDT |
0.4823 USDT |
0.5263 USDT |
0.4899 USDT |
| 2024-08-02 |
0.5307 USDT |
1,517,815.5172 EOS |
0.5476 USDT |
0.5036 USDT |
0.5560 USDT |
0.5221 USDT |
| 2024-08-01 |
0.5435 USDT |
1,653,915.9572 EOS |
0.5842 USDT |
0.5083 USDT |
0.5876 USDT |
0.5230 USDT |
| 2024-07-31 |
0.5900 USDT |
1,106,570.3638 EOS |
0.5709 USDT |
0.5675 USDT |
0.6054 USDT |
0.5895 USDT |
| 2024-07-30 |
0.5781 USDT |
851,386.9903 EOS |
0.5742 USDT |
0.5597 USDT |
0.5902 USDT |
0.5630 USDT |
| 2024-07-29 |
0.5862 USDT |
901,899.7250 EOS |
0.5665 USDT |
0.5665 USDT |
0.6010 USDT |
0.5817 USDT |
| 2024-07-28 |
0.5717 USDT |
277,441.5664 EOS |
0.5797 USDT |
0.5634 USDT |
0.5835 USDT |
0.5677 USDT |
| 2024-07-27 |
0.5787 USDT |
363,775.3753 EOS |
0.5783 USDT |
0.5682 USDT |
0.5869 USDT |
0.5824 USDT |
| 2024-07-26 |
0.5683 USDT |
553,634.9724 EOS |
0.5570 USDT |
0.5555 USDT |
0.5795 USDT |
0.5750 USDT |