Crypto exchange Kucoin

Market EOS (EOS) / Tether (USDT)

Identifier on Kucoin: EOS-USDT
Date Price Volume Open Low High Close
2019-07-03 5.9215 USDT 2,201,726.7020 EOS 5.8947 USDT 5.8152 USDT 6.0965 USDT 6.0440 USDT
2019-07-02 5.8730 USDT 636,042.5061 EOS 6.0475 USDT 5.5864 USDT 6.1455 USDT 5.8801 USDT
2019-07-01 5.8295 USDT 874,316.1871 EOS 5.7875 USDT 5.5600 USDT 6.0755 USDT 6.0464 USDT
2019-06-30 6.1124 USDT 832,851.8939 EOS 6.3293 USDT 5.6990 USDT 6.3891 USDT 5.7705 USDT
2019-06-29 6.1822 USDT 2,342,984.0801 EOS 6.2201 USDT 5.9967 USDT 6.3852 USDT 6.3306 USDT
2019-06-28 6.0620 USDT 1,474,156.3038 EOS 5.9611 USDT 5.7547 USDT 6.2883 USDT 6.2278 USDT
2019-06-27 6.0927 USDT 1,038,666.2676 EOS 6.8038 USDT 5.6537 USDT 6.8381 USDT 5.9659 USDT
2019-06-26 6.9343 USDT 75,501.9770 EOS 7.1662 USDT 6.1179 USDT 7.4255 USDT 6.8040 USDT
2019-06-25 7.1163 USDT 24,556.9872 EOS 7.2403 USDT 6.9751 USDT 7.3020 USDT 7.1648 USDT
2019-06-24 7.1769 USDT 13,799.7582 EOS 7.2437 USDT 7.0384 USDT 7.2586 USDT 7.2403 USDT
2019-06-23 7.4133 USDT 21,988.0480 EOS 7.5021 USDT 7.1822 USDT 7.6363 USDT 7.2576 USDT
2019-06-22 7.3264 USDT 45,081.9534 EOS 7.0361 USDT 6.9824 USDT 7.5776 USDT 7.5013 USDT
2019-06-21 6.9830 USDT 22,416.0918 EOS 6.8530 USDT 6.8152 USDT 7.1105 USDT 7.0372 USDT
2019-06-20 6.7794 USDT 11,577.7599 EOS 6.8530 USDT 6.6792 USDT 6.8863 USDT 6.8318 USDT
2019-06-19 6.8331 USDT 14,451.1493 EOS 6.7951 USDT 6.7522 USDT 6.9594 USDT 6.8564 USDT
2019-06-18 6.8929 USDT 18,524.6517 EOS 7.1225 USDT 6.6506 USDT 7.1423 USDT 6.7904 USDT
2019-06-17 7.0707 USDT 21,623.0679 EOS 6.9694 USDT 6.9587 USDT 7.2145 USDT 7.1135 USDT
2019-06-16 6.9809 USDT 58,271.5771 EOS 6.8788 USDT 6.7797 USDT 7.1790 USDT 6.9758 USDT
2019-06-15 6.7234 USDT 84,470.6925 EOS 6.5448 USDT 6.5231 USDT 6.9366 USDT 6.8815 USDT
2019-06-14 6.4187 USDT 42,591.2085 EOS 6.4653 USDT 6.3468 USDT 6.5456 USDT 6.5401 USDT
2019-06-13 6.4935 USDT 51,908.3693 EOS 6.4260 USDT 6.3587 USDT 6.6000 USDT 6.4569 USDT
2019-06-12 6.3330 USDT 44,782.6064 EOS 6.3108 USDT 6.2208 USDT 6.4411 USDT 6.4145 USDT
2019-06-11 6.2751 USDT 38,468.0061 EOS 6.4339 USDT 6.1257 USDT 6.4765 USDT 6.3069 USDT
2019-06-10 6.2965 USDT 60,651.2938 EOS 6.1345 USDT 6.0455 USDT 6.4832 USDT 6.4362 USDT
2019-06-09 6.1997 USDT 38,552.0901 EOS 6.3635 USDT 5.9603 USDT 6.4698 USDT 6.1374 USDT
2019-06-08 6.4185 USDT 22,519.4003 EOS 6.6233 USDT 6.1988 USDT 6.6803 USDT 6.3476 USDT
2019-06-07 6.5674 USDT 52,660.3316 EOS 6.3776 USDT 6.2956 USDT 6.7704 USDT 6.6520 USDT
2019-06-06 6.1840 USDT 60,681.7414 EOS 6.4064 USDT 5.9299 USDT 6.4511 USDT 6.3595 USDT
2019-06-05 6.3234 USDT 84,533.5033 EOS 6.2994 USDT 6.1486 USDT 6.5119 USDT 6.4154 USDT
2019-06-04 6.4913 USDT 202,412.8380 EOS 6.6980 USDT 6.0357 USDT 6.8794 USDT 6.2877 USDT
2019-06-03 7.1828 USDT 159,497.7670 EOS 7.7216 USDT 6.6062 USDT 7.7247 USDT 6.7042 USDT
2019-06-02 7.7042 USDT 65,356.6544 EOS 7.7126 USDT 7.4744 USDT 7.9706 USDT 7.7237 USDT
2019-06-01 8.1669 USDT 118,600.0166 EOS 8.5519 USDT 7.4667 USDT 8.5958 USDT 7.7148 USDT
2019-05-31 7.7859 USDT 81,501.2719 EOS 7.3031 USDT 7.1963 USDT 8.6677 USDT 8.5519 USDT
2019-05-30 7.8202 USDT 103,621.5799 EOS 7.9176 USDT 6.8825 USDT 8.4905 USDT 7.2876 USDT
2019-05-29 7.9623 USDT 32,493.2819 EOS 8.0325 USDT 7.5266 USDT 8.2104 USDT 7.9775 USDT
2019-05-28 7.9584 USDT 51,155.8222 EOS 8.0124 USDT 7.5995 USDT 8.2048 USDT 8.0890 USDT
2019-05-27 7.5286 USDT 66,040.7115 EOS 6.8915 USDT 6.7916 USDT 8.1958 USDT 7.9729 USDT
2019-05-26 6.4618 USDT 43,673.7591 EOS 6.3787 USDT 6.2083 USDT 6.9535 USDT 6.8693 USDT
2019-05-25 6.3553 USDT 17,304.3735 EOS 6.3980 USDT 6.2620 USDT 6.5228 USDT 6.3618 USDT
2019-05-24 6.3270 USDT 18,168.0207 EOS 6.0062 USDT 5.9683 USDT 6.5756 USDT 6.4060 USDT
2019-05-23 5.8964 USDT 28,306.8582 EOS 5.9161 USDT 5.7217 USDT 6.0878 USDT 6.0159 USDT
2019-05-22 6.0558 USDT 34,750.6400 EOS 6.2644 USDT 5.8151 USDT 6.3304 USDT 5.9270 USDT
2019-05-21 6.2262 USDT 13,635.1259 EOS 6.2408 USDT 6.0806 USDT 6.3502 USDT 6.2678 USDT
2019-05-20 6.2115 USDT 23,257.9239 EOS 6.4641 USDT 5.9847 USDT 6.4641 USDT 6.2185 USDT
2019-05-19 6.2716 USDT 25,730.6875 EOS 5.8883 USDT 5.8835 USDT 6.5647 USDT 6.4657 USDT
2019-05-18 5.9288 USDT 23,689.4041 EOS 6.0410 USDT 5.8149 USDT 6.0817 USDT 5.8968 USDT
2019-05-17 5.9565 USDT 58,766.5546 EOS 6.5142 USDT 5.7063 USDT 6.5620 USDT 6.0190 USDT
2019-05-16 6.6194 USDT 55,224.3592 EOS 6.4764 USDT 6.2452 USDT 6.8969 USDT 6.5042 USDT
2019-05-15 6.2511 USDT 51,813.6123 EOS 6.0555 USDT 5.9843 USDT 6.5500 USDT 6.4749 USDT