Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |