Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.7302 USDT |
1,619,343.0081 EOS |
0.7487 USDT |
0.7057 USDT |
0.7573 USDT |
0.7377 USDT |
| 2024-04-16 |
0.7392 USDT |
2,325,710.6106 EOS |
0.7541 USDT |
0.7180 USDT |
0.7612 USDT |
0.7513 USDT |
| 2024-04-15 |
0.7648 USDT |
3,020,268.3984 EOS |
0.7735 USDT |
0.7162 USDT |
0.8171 USDT |
0.7384 USDT |
| 2024-04-14 |
0.7380 USDT |
2,477,567.8163 EOS |
0.7317 USDT |
0.7024 USDT |
0.7818 USDT |
0.7791 USDT |
| 2024-04-13 |
0.7897 USDT |
5,634,291.5424 EOS |
0.9367 USDT |
0.6418 USDT |
0.9367 USDT |
0.6925 USDT |
| 2024-04-12 |
1.0238 USDT |
4,254,077.4548 EOS |
1.1166 USDT |
0.7699 USDT |
1.1509 USDT |
0.9359 USDT |
| 2024-04-11 |
1.0955 USDT |
1,269,688.4433 EOS |
1.0603 USDT |
1.0509 USDT |
1.1318 USDT |
1.1155 USDT |
| 2024-04-10 |
1.0418 USDT |
920,550.1781 EOS |
1.0673 USDT |
1.0031 USDT |
1.0803 USDT |
1.0552 USDT |
| 2024-04-09 |
1.0997 USDT |
1,834,647.8954 EOS |
1.0999 USDT |
1.0689 USDT |
1.1362 USDT |
1.0865 USDT |
| 2024-04-08 |
1.0922 USDT |
1,365,009.9142 EOS |
1.0296 USDT |
1.0077 USDT |
1.1436 USDT |
1.1101 USDT |
| 2024-04-07 |
1.0275 USDT |
331,765.6503 EOS |
1.0198 USDT |
1.0166 USDT |
1.0413 USDT |
1.0210 USDT |
| 2024-04-06 |
1.0037 USDT |
285,363.1110 EOS |
0.9900 USDT |
0.9865 USDT |
1.0128 USDT |
1.0120 USDT |
| 2024-04-05 |
0.9777 USDT |
450,347.7303 EOS |
0.9939 USDT |
0.9488 USDT |
1.0038 USDT |
0.9921 USDT |
| 2024-04-04 |
0.9746 USDT |
507,610.0862 EOS |
0.9544 USDT |
0.9394 USDT |
1.0055 USDT |
0.9938 USDT |
| 2024-04-03 |
0.9663 USDT |
593,699.8542 EOS |
0.9686 USDT |
0.9351 USDT |
0.9886 USDT |
0.9528 USDT |
| 2024-04-02 |
0.9767 USDT |
1,318,486.5678 EOS |
1.0382 USDT |
0.9534 USDT |
1.0389 USDT |
0.9747 USDT |
| 2024-04-01 |
1.0533 USDT |
1,093,235.1874 EOS |
1.1004 USDT |
1.0170 USDT |
1.1136 USDT |
1.0390 USDT |
| 2024-03-31 |
1.0901 USDT |
389,881.6608 EOS |
1.0740 USDT |
1.0706 USDT |
1.1069 USDT |
1.0989 USDT |
| 2024-03-30 |
1.0926 USDT |
451,669.8439 EOS |
1.1064 USDT |
1.0815 USDT |
1.1064 USDT |
1.0954 USDT |
| 2024-03-29 |
1.1094 USDT |
1,134,463.2869 EOS |
1.0994 USDT |
1.0791 USDT |
1.1363 USDT |
1.0973 USDT |
| 2024-03-28 |
1.0597 USDT |
336,174.8498 EOS |
1.0607 USDT |
1.0349 USDT |
1.0747 USDT |
1.0690 USDT |
| 2024-03-27 |
1.0697 USDT |
1,159,980.3433 EOS |
1.0891 USDT |
1.0331 USDT |
1.1038 USDT |
1.0595 USDT |
| 2024-03-26 |
1.0791 USDT |
1,480,399.1357 EOS |
1.0685 USDT |
1.0574 USDT |
1.0999 USDT |
1.0822 USDT |
| 2024-03-25 |
1.0584 USDT |
1,085,029.0565 EOS |
1.0519 USDT |
1.0396 USDT |
1.0805 USDT |
1.0708 USDT |
| 2024-03-24 |
1.0337 USDT |
3,618,025.2981 EOS |
1.0370 USDT |
1.0179 USDT |
1.0544 USDT |
1.0516 USDT |
| 2024-03-23 |
1.0232 USDT |
1,520,248.6143 EOS |
0.9781 USDT |
0.9694 USDT |
1.0618 USDT |
1.0517 USDT |
| 2024-03-22 |
0.9815 USDT |
1,261,129.5316 EOS |
1.0110 USDT |
0.9497 USDT |
1.0149 USDT |
0.9613 USDT |
| 2024-03-21 |
1.0068 USDT |
1,728,305.8326 EOS |
0.9997 USDT |
0.9802 USDT |
1.0290 USDT |
1.0127 USDT |
| 2024-03-20 |
0.9402 USDT |
3,459,145.9078 EOS |
0.9086 USDT |
0.8817 USDT |
1.0033 USDT |
1.0026 USDT |
| 2024-03-19 |
0.9213 USDT |
4,084,527.9476 EOS |
0.9836 USDT |
0.8797 USDT |
0.9914 USDT |
0.9315 USDT |
| 2024-03-18 |
0.9940 USDT |
1,645,392.5890 EOS |
1.0155 USDT |
0.9508 USDT |
1.0437 USDT |
0.9643 USDT |
| 2024-03-17 |
0.9873 USDT |
2,687,118.2312 EOS |
0.9869 USDT |
0.9353 USDT |
1.0205 USDT |
1.0149 USDT |
| 2024-03-16 |
1.0211 USDT |
2,691,893.0788 EOS |
1.0657 USDT |
0.9607 USDT |
1.0862 USDT |
0.9850 USDT |
| 2024-03-15 |
1.0609 USDT |
4,989,598.4766 EOS |
1.1382 USDT |
0.9971 USDT |
1.1551 USDT |
1.0316 USDT |
| 2024-03-14 |
1.1421 USDT |
2,867,495.8067 EOS |
1.1836 USDT |
1.0762 USDT |
1.2108 USDT |
1.1260 USDT |
| 2024-03-13 |
1.1851 USDT |
1,734,118.1562 EOS |
1.1859 USDT |
1.1538 USDT |
1.2164 USDT |
1.1808 USDT |
| 2024-03-12 |
1.1742 USDT |
2,961,492.0479 EOS |
1.2344 USDT |
1.1039 USDT |
1.2394 USDT |
1.1698 USDT |
| 2024-03-11 |
1.1867 USDT |
3,118,690.1923 EOS |
1.1444 USDT |
1.0946 USDT |
1.2705 USDT |
1.2521 USDT |
| 2024-03-10 |
1.1610 USDT |
2,189,832.1482 EOS |
1.2000 USDT |
1.0917 USDT |
1.2188 USDT |
1.1355 USDT |
| 2024-03-09 |
1.2064 USDT |
2,489,551.8124 EOS |
1.1953 USDT |
1.1791 USDT |
1.2283 USDT |
1.2094 USDT |
| 2024-03-08 |
1.2237 USDT |
5,284,270.9015 EOS |
1.2520 USDT |
1.1307 USDT |
1.3355 USDT |
1.1916 USDT |
| 2024-03-07 |
1.2100 USDT |
7,783,205.2655 EOS |
1.0687 USDT |
1.0623 USDT |
1.3589 USDT |
1.2093 USDT |
| 2024-03-06 |
1.0213 USDT |
2,129,832.6322 EOS |
1.0244 USDT |
0.9727 USDT |
1.0655 USDT |
1.0278 USDT |
| 2024-03-05 |
1.0660 USDT |
6,494,280.6875 EOS |
1.1036 USDT |
0.8960 USDT |
1.1663 USDT |
1.0191 USDT |
| 2024-03-04 |
1.1020 USDT |
2,774,369.8280 EOS |
1.0688 USDT |
1.0512 USDT |
1.1487 USDT |
1.1221 USDT |
| 2024-03-03 |
1.0431 USDT |
1,869,979.6327 EOS |
1.1141 USDT |
0.9629 USDT |
1.1152 USDT |
1.0823 USDT |
| 2024-03-02 |
0.9979 USDT |
2,849,170.5130 EOS |
0.9139 USDT |
0.9082 USDT |
1.0606 USDT |
1.0503 USDT |
| 2024-03-01 |
0.8770 USDT |
411,038.8776 EOS |
0.8617 USDT |
0.8584 USDT |
0.8884 USDT |
0.8844 USDT |
| 2024-02-29 |
0.8719 USDT |
1,184,749.5421 EOS |
0.8301 USDT |
0.8276 USDT |
0.8948 USDT |
0.8629 USDT |
| 2024-02-28 |
0.8289 USDT |
1,765,106.1021 EOS |
0.8342 USDT |
0.7739 USDT |
0.8726 USDT |
0.8088 USDT |