Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5760 USDT |
519,602.2176 EOS |
0.5692 USDT |
0.5663 USDT |
0.5846 USDT |
0.5788 USDT |
| 2024-06-24 |
0.5530 USDT |
1,795,964.0096 EOS |
0.5597 USDT |
0.5248 USDT |
0.5645 USDT |
0.5566 USDT |
| 2024-06-23 |
0.5661 USDT |
745,502.2183 EOS |
0.5731 USDT |
0.5552 USDT |
0.5795 USDT |
0.5597 USDT |
| 2024-06-22 |
0.5689 USDT |
567,877.2470 EOS |
0.5668 USDT |
0.5592 USDT |
0.5790 USDT |
0.5753 USDT |
| 2024-06-21 |
0.5720 USDT |
2,034,722.3213 EOS |
0.5724 USDT |
0.5605 USDT |
0.5814 USDT |
0.5668 USDT |
| 2024-06-20 |
0.5780 USDT |
1,337,319.6182 EOS |
0.5686 USDT |
0.5626 USDT |
0.5941 USDT |
0.5750 USDT |
| 2024-06-19 |
0.5677 USDT |
1,826,884.3548 EOS |
0.5548 USDT |
0.5514 USDT |
0.5788 USDT |
0.5752 USDT |
| 2024-06-18 |
0.5595 USDT |
4,018,867.5009 EOS |
0.6154 USDT |
0.5297 USDT |
0.6177 USDT |
0.5544 USDT |
| 2024-06-17 |
0.6272 USDT |
2,821,500.8176 EOS |
0.6538 USDT |
0.5963 USDT |
0.6578 USDT |
0.6234 USDT |
| 2024-06-16 |
0.6589 USDT |
753,659.8116 EOS |
0.6621 USDT |
0.6507 USDT |
0.6649 USDT |
0.6518 USDT |
| 2024-06-15 |
0.6559 USDT |
916,354.5446 EOS |
0.6486 USDT |
0.6472 USDT |
0.6629 USDT |
0.6602 USDT |
| 2024-06-14 |
0.6593 USDT |
2,740,271.6900 EOS |
0.6753 USDT |
0.6335 USDT |
0.6847 USDT |
0.6465 USDT |
| 2024-06-13 |
0.6845 USDT |
1,653,049.8936 EOS |
0.7027 USDT |
0.6703 USDT |
0.7040 USDT |
0.6777 USDT |
| 2024-06-12 |
0.6973 USDT |
2,360,960.3832 EOS |
0.6831 USDT |
0.6713 USDT |
0.7150 USDT |
0.7016 USDT |
| 2024-06-11 |
0.6843 USDT |
3,204,052.7347 EOS |
0.7058 USDT |
0.6635 USDT |
0.7073 USDT |
0.6834 USDT |
| 2024-06-10 |
0.7072 USDT |
1,036,002.2472 EOS |
0.7106 USDT |
0.6963 USDT |
0.7170 USDT |
0.7061 USDT |
| 2024-06-09 |
0.7059 USDT |
919,666.0583 EOS |
0.7008 USDT |
0.6991 USDT |
0.7138 USDT |
0.7095 USDT |
| 2024-06-08 |
0.7076 USDT |
1,733,459.2427 EOS |
0.7281 USDT |
0.6910 USDT |
0.7335 USDT |
0.7016 USDT |
| 2024-06-07 |
0.7366 USDT |
3,281,649.3430 EOS |
0.7852 USDT |
0.6552 USDT |
0.8012 USDT |
0.7245 USDT |
| 2024-06-06 |
0.7903 USDT |
1,123,672.2413 EOS |
0.8071 USDT |
0.7151 USDT |
0.8072 USDT |
0.7868 USDT |
| 2024-06-05 |
0.8084 USDT |
875,357.7128 EOS |
0.8128 USDT |
0.7994 USDT |
0.8162 USDT |
0.8094 USDT |
| 2024-06-04 |
0.7979 USDT |
749,728.3675 EOS |
0.8010 USDT |
0.7869 USDT |
0.8101 USDT |
0.8090 USDT |
| 2024-06-03 |
0.8134 USDT |
1,274,792.3305 EOS |
0.7994 USDT |
0.7915 USDT |
0.8246 USDT |
0.8039 USDT |
| 2024-06-02 |
0.8061 USDT |
802,423.3469 EOS |
0.8082 USDT |
0.7918 USDT |
0.8174 USDT |
0.8009 USDT |
| 2024-06-01 |
0.8096 USDT |
424,710.0716 EOS |
0.8142 USDT |
0.8042 USDT |
0.8160 USDT |
0.8067 USDT |
| 2024-05-31 |
0.8122 USDT |
766,142.7036 EOS |
0.8090 USDT |
0.7957 USDT |
0.8275 USDT |
0.8108 USDT |
| 2024-05-30 |
0.8015 USDT |
998,590.5825 EOS |
0.8061 USDT |
0.7847 USDT |
0.8237 USDT |
0.8149 USDT |
| 2024-05-29 |
0.8143 USDT |
771,561.5672 EOS |
0.8085 USDT |
0.8040 USDT |
0.8229 USDT |
0.8126 USDT |
| 2024-05-28 |
0.8179 USDT |
1,302,220.1359 EOS |
0.8410 USDT |
0.7989 USDT |
0.8418 USDT |
0.8167 USDT |
| 2024-05-27 |
0.8378 USDT |
487,055.4797 EOS |
0.8308 USDT |
0.8233 USDT |
0.8507 USDT |
0.8437 USDT |
| 2024-05-26 |
0.8374 USDT |
326,191.4061 EOS |
0.8494 USDT |
0.8223 USDT |
0.8519 USDT |
0.8280 USDT |
| 2024-05-25 |
0.8509 USDT |
478,646.7327 EOS |
0.8424 USDT |
0.8377 USDT |
0.8631 USDT |
0.8493 USDT |
| 2024-05-24 |
0.8283 USDT |
656,409.7879 EOS |
0.8225 USDT |
0.8093 USDT |
0.8452 USDT |
0.8372 USDT |
| 2024-05-23 |
0.8215 USDT |
1,792,066.1763 EOS |
0.8449 USDT |
0.7783 USDT |
0.8570 USDT |
0.8179 USDT |
| 2024-05-22 |
0.8521 USDT |
828,369.9001 EOS |
0.8698 USDT |
0.8347 USDT |
0.8701 USDT |
0.8451 USDT |
| 2024-05-21 |
0.8684 USDT |
1,307,418.2531 EOS |
0.8527 USDT |
0.8388 USDT |
0.8881 USDT |
0.8728 USDT |
| 2024-05-20 |
0.8110 USDT |
898,822.4347 EOS |
0.7838 USDT |
0.7789 USDT |
0.8525 USDT |
0.8483 USDT |
| 2024-05-19 |
0.7990 USDT |
541,429.8082 EOS |
0.8145 USDT |
0.7791 USDT |
0.8176 USDT |
0.7844 USDT |
| 2024-05-18 |
0.8171 USDT |
470,052.0094 EOS |
0.8213 USDT |
0.8079 USDT |
0.8247 USDT |
0.8138 USDT |
| 2024-05-17 |
0.8138 USDT |
604,824.6335 EOS |
0.8050 USDT |
0.7971 USDT |
0.8303 USDT |
0.8190 USDT |
| 2024-05-16 |
0.8002 USDT |
868,045.1769 EOS |
0.8009 USDT |
0.7896 USDT |
0.8077 USDT |
0.8045 USDT |
| 2024-05-15 |
0.7751 USDT |
1,048,584.2581 EOS |
0.7577 USDT |
0.7490 USDT |
0.8015 USDT |
0.7985 USDT |
| 2024-05-14 |
0.7757 USDT |
689,191.5433 EOS |
0.7867 USDT |
0.7561 USDT |
0.7950 USDT |
0.7584 USDT |
| 2024-05-13 |
0.7707 USDT |
1,045,445.5680 EOS |
0.7771 USDT |
0.7511 USDT |
0.7897 USDT |
0.7704 USDT |
| 2024-05-12 |
0.7794 USDT |
376,382.2773 EOS |
0.7815 USDT |
0.7679 USDT |
0.7905 USDT |
0.7736 USDT |
| 2024-05-11 |
0.7864 USDT |
310,045.8725 EOS |
0.7901 USDT |
0.7773 USDT |
0.7986 USDT |
0.7828 USDT |
| 2024-05-10 |
0.8143 USDT |
1,106,591.4328 EOS |
0.8170 USDT |
0.7811 USDT |
0.8345 USDT |
0.7854 USDT |
| 2024-05-09 |
0.8037 USDT |
475,443.0208 EOS |
0.7973 USDT |
0.7882 USDT |
0.8140 USDT |
0.8123 USDT |
| 2024-05-08 |
0.7912 USDT |
976,582.7482 EOS |
0.7940 USDT |
0.7787 USDT |
0.8136 USDT |
0.8068 USDT |
| 2024-05-07 |
0.8109 USDT |
921,524.4841 EOS |
0.8167 USDT |
0.7995 USDT |
0.8240 USDT |
0.8027 USDT |