Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.8225 USDT |
1,004,832.7269 EOS |
0.8140 USDT |
0.8058 USDT |
0.8378 USDT |
0.8348 USDT |
| 2024-02-26 |
0.7963 USDT |
792,757.3811 EOS |
0.7994 USDT |
0.7752 USDT |
0.8153 USDT |
0.8130 USDT |
| 2024-02-25 |
0.7951 USDT |
880,303.8277 EOS |
0.8032 USDT |
0.7857 USDT |
0.8048 USDT |
0.7953 USDT |
| 2024-02-24 |
0.8038 USDT |
894,524.0011 EOS |
0.7999 USDT |
0.7830 USDT |
0.8254 USDT |
0.8039 USDT |
| 2024-02-23 |
0.8129 USDT |
2,209,332.5842 EOS |
0.7760 USDT |
0.7602 USDT |
0.8817 USDT |
0.8085 USDT |
| 2024-02-22 |
0.7695 USDT |
814,369.0668 EOS |
0.7646 USDT |
0.7500 USDT |
0.7834 USDT |
0.7739 USDT |
| 2024-02-21 |
0.7631 USDT |
1,158,919.0142 EOS |
0.7987 USDT |
0.7370 USDT |
0.7991 USDT |
0.7645 USDT |
| 2024-02-20 |
0.7828 USDT |
1,586,213.2200 EOS |
0.7921 USDT |
0.7527 USDT |
0.8068 USDT |
0.7806 USDT |
| 2024-02-19 |
0.7815 USDT |
583,433.6069 EOS |
0.7776 USDT |
0.7727 USDT |
0.7908 USDT |
0.7895 USDT |
| 2024-02-18 |
0.7752 USDT |
497,276.8547 EOS |
0.7680 USDT |
0.7624 USDT |
0.7847 USDT |
0.7758 USDT |
| 2024-02-17 |
0.7583 USDT |
441,027.3293 EOS |
0.7655 USDT |
0.7427 USDT |
0.7728 USDT |
0.7682 USDT |
| 2024-02-16 |
0.7683 USDT |
955,616.6643 EOS |
0.7720 USDT |
0.7483 USDT |
0.7829 USDT |
0.7607 USDT |
| 2024-02-15 |
0.7689 USDT |
1,202,294.4354 EOS |
0.7570 USDT |
0.7555 USDT |
0.7818 USDT |
0.7729 USDT |
| 2024-02-14 |
0.7475 USDT |
630,808.8218 EOS |
0.7370 USDT |
0.7310 USDT |
0.7606 USDT |
0.7541 USDT |
| 2024-02-13 |
0.7416 USDT |
539,940.1497 EOS |
0.7542 USDT |
0.7240 USDT |
0.7578 USDT |
0.7369 USDT |
| 2024-02-12 |
0.7383 USDT |
671,772.7377 EOS |
0.7341 USDT |
0.7184 USDT |
0.7596 USDT |
0.7557 USDT |
| 2024-02-11 |
0.7397 USDT |
432,054.5049 EOS |
0.7350 USDT |
0.7316 USDT |
0.7489 USDT |
0.7322 USDT |
| 2024-02-10 |
0.7348 USDT |
318,896.5686 EOS |
0.7425 USDT |
0.7254 USDT |
0.7443 USDT |
0.7352 USDT |
| 2024-02-09 |
0.7399 USDT |
1,062,622.6814 EOS |
0.7201 USDT |
0.7198 USDT |
0.7527 USDT |
0.7438 USDT |
| 2024-02-08 |
0.7207 USDT |
440,304.5143 EOS |
0.7200 USDT |
0.7127 USDT |
0.7260 USDT |
0.7177 USDT |
| 2024-02-07 |
0.7104 USDT |
277,787.8883 EOS |
0.7133 USDT |
0.7036 USDT |
0.7174 USDT |
0.7134 USDT |
| 2024-02-06 |
0.7175 USDT |
424,170.7734 EOS |
0.7099 USDT |
0.7095 USDT |
0.7238 USDT |
0.7188 USDT |
| 2024-02-05 |
0.7012 USDT |
302,149.3991 EOS |
0.6965 USDT |
0.6867 USDT |
0.7107 USDT |
0.7059 USDT |
| 2024-02-04 |
0.7088 USDT |
308,946.0902 EOS |
0.7232 USDT |
0.6962 USDT |
0.7232 USDT |
0.6989 USDT |
| 2024-02-03 |
0.7187 USDT |
361,217.3015 EOS |
0.7151 USDT |
0.7095 USDT |
0.7315 USDT |
0.7249 USDT |
| 2024-02-02 |
0.7058 USDT |
196,409.8052 EOS |
0.7029 USDT |
0.6955 USDT |
0.7138 USDT |
0.7128 USDT |
| 2024-02-01 |
0.6906 USDT |
375,271.9014 EOS |
0.6888 USDT |
0.6761 USDT |
0.7009 USDT |
0.6987 USDT |
| 2024-01-31 |
0.6913 USDT |
1,408,049.2362 EOS |
0.7019 USDT |
0.6803 USDT |
0.7044 USDT |
0.6996 USDT |
| 2024-01-30 |
0.7166 USDT |
502,884.5087 EOS |
0.7173 USDT |
0.7072 USDT |
0.7253 USDT |
0.7121 USDT |
| 2024-01-29 |
0.7083 USDT |
296,083.3863 EOS |
0.7099 USDT |
0.6957 USDT |
0.7202 USDT |
0.7140 USDT |
| 2024-01-28 |
0.7219 USDT |
841,916.2644 EOS |
0.7092 USDT |
0.7082 USDT |
0.7341 USDT |
0.7101 USDT |