Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.5696 USDT |
1,662,416.1522 EOS |
0.5889 USDT |
0.5480 USDT |
0.5949 USDT |
0.5494 USDT |
| 2024-07-24 |
0.5922 USDT |
611,583.8716 EOS |
0.5798 USDT |
0.5714 USDT |
0.6085 USDT |
0.5928 USDT |
| 2024-07-23 |
0.5807 USDT |
506,316.5012 EOS |
0.5819 USDT |
0.5640 USDT |
0.5952 USDT |
0.5826 USDT |
| 2024-07-22 |
0.5967 USDT |
489,775.2508 EOS |
0.6084 USDT |
0.5851 USDT |
0.6122 USDT |
0.5919 USDT |
| 2024-07-21 |
0.6028 USDT |
389,886.5309 EOS |
0.6093 USDT |
0.5828 USDT |
0.6199 USDT |
0.6056 USDT |
| 2024-07-20 |
0.6083 USDT |
317,729.1378 EOS |
0.6078 USDT |
0.5997 USDT |
0.6153 USDT |
0.6093 USDT |
| 2024-07-19 |
0.5942 USDT |
608,956.9149 EOS |
0.5875 USDT |
0.5752 USDT |
0.6129 USDT |
0.6079 USDT |
| 2024-07-18 |
0.5952 USDT |
1,341,862.0829 EOS |
0.6011 USDT |
0.5707 USDT |
0.6258 USDT |
0.5779 USDT |
| 2024-07-17 |
0.6126 USDT |
1,028,199.9775 EOS |
0.5983 USDT |
0.5978 USDT |
0.6226 USDT |
0.6054 USDT |
| 2024-07-16 |
0.5923 USDT |
1,332,691.0374 EOS |
0.5918 USDT |
0.5759 USDT |
0.6093 USDT |
0.5982 USDT |
| 2024-07-15 |
0.5797 USDT |
658,831.3710 EOS |
0.5770 USDT |
0.5725 USDT |
0.5859 USDT |
0.5787 USDT |
| 2024-07-14 |
0.5503 USDT |
730,463.9005 EOS |
0.5480 USDT |
0.5441 USDT |
0.5615 USDT |
0.5615 USDT |
| 2024-07-13 |
0.5389 USDT |
485,315.7687 EOS |
0.5258 USDT |
0.5236 USDT |
0.5473 USDT |
0.5441 USDT |
| 2024-07-12 |
0.5208 USDT |
248,635.3886 EOS |
0.5203 USDT |
0.5133 USDT |
0.5264 USDT |
0.5229 USDT |
| 2024-07-11 |
0.5304 USDT |
573,373.0652 EOS |
0.5238 USDT |
0.5192 USDT |
0.5425 USDT |
0.5204 USDT |
| 2024-07-10 |
0.5230 USDT |
446,607.6544 EOS |
0.5218 USDT |
0.5154 USDT |
0.5303 USDT |
0.5232 USDT |
| 2024-07-09 |
0.5216 USDT |
1,234,156.1593 EOS |
0.5115 USDT |
0.5086 USDT |
0.5350 USDT |
0.5228 USDT |
| 2024-07-08 |
0.5000 USDT |
1,578,729.6259 EOS |
0.4916 USDT |
0.4703 USDT |
0.5200 USDT |
0.5136 USDT |
| 2024-07-07 |
0.5083 USDT |
663,904.6581 EOS |
0.5207 USDT |
0.4932 USDT |
0.5231 USDT |
0.4968 USDT |
| 2024-07-06 |
0.5017 USDT |
818,711.7785 EOS |
0.4788 USDT |
0.4771 USDT |
0.5253 USDT |
0.5168 USDT |
| 2024-07-05 |
0.4659 USDT |
2,811,717.9811 EOS |
0.5019 USDT |
0.4407 USDT |
0.5020 USDT |
0.4809 USDT |
| 2024-07-04 |
0.5337 USDT |
1,153,706.2428 EOS |
0.5604 USDT |
0.5092 USDT |
0.5641 USDT |
0.5150 USDT |
| 2024-07-03 |
0.5691 USDT |
830,837.5046 EOS |
0.5841 USDT |
0.5526 USDT |
0.5859 USDT |
0.5563 USDT |
| 2024-07-02 |
0.5812 USDT |
328,351.3910 EOS |
0.5774 USDT |
0.5748 USDT |
0.5874 USDT |
0.5832 USDT |
| 2024-07-01 |
0.5814 USDT |
292,280.2980 EOS |
0.5780 USDT |
0.5736 USDT |
0.5882 USDT |
0.5820 USDT |
| 2024-06-30 |
0.5678 USDT |
436,653.0323 EOS |
0.5661 USDT |
0.5584 USDT |
0.5762 USDT |
0.5727 USDT |
| 2024-06-29 |
0.5787 USDT |
381,727.6120 EOS |
0.5872 USDT |
0.5647 USDT |
0.5932 USDT |
0.5681 USDT |
| 2024-06-28 |
0.5922 USDT |
248,153.1495 EOS |
0.5885 USDT |
0.5820 USDT |
0.5991 USDT |
0.5918 USDT |
| 2024-06-27 |
0.5800 USDT |
820,649.2848 EOS |
0.5749 USDT |
0.5659 USDT |
0.5908 USDT |
0.5871 USDT |
| 2024-06-26 |
0.5734 USDT |
513,638.9441 EOS |
0.5765 USDT |
0.5637 USDT |
0.5804 USDT |
0.5706 USDT |