Identifier on Kucoin: EOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.7013 USDT |
177,969.7691 EOS |
0.7054 USDT |
0.6951 USDT |
0.7073 USDT |
0.7067 USDT |
| 2024-01-26 |
0.7015 USDT |
643,365.2895 EOS |
0.6887 USDT |
0.6837 USDT |
0.7072 USDT |
0.7041 USDT |
| 2024-01-25 |
0.6831 USDT |
296,986.1164 EOS |
0.6884 USDT |
0.6737 USDT |
0.6922 USDT |
0.6882 USDT |
| 2024-01-24 |
0.6785 USDT |
425,555.9017 EOS |
0.6775 USDT |
0.6695 USDT |
0.6870 USDT |
0.6838 USDT |
| 2024-01-23 |
0.6699 USDT |
1,095,573.5108 EOS |
0.6904 USDT |
0.6438 USDT |
0.7040 USDT |
0.6666 USDT |
| 2024-01-22 |
0.6986 USDT |
1,168,693.8485 EOS |
0.7203 USDT |
0.6763 USDT |
0.7251 USDT |
0.7022 USDT |
| 2024-01-21 |
0.7287 USDT |
275,436.5178 EOS |
0.7261 USDT |
0.7224 USDT |
0.7329 USDT |
0.7255 USDT |
| 2024-01-20 |
0.7166 USDT |
361,963.3158 EOS |
0.7219 USDT |
0.7104 USDT |
0.7230 USDT |
0.7208 USDT |
| 2024-01-19 |
0.7067 USDT |
989,207.0557 EOS |
0.7174 USDT |
0.6805 USDT |
0.7244 USDT |
0.7139 USDT |
| 2024-01-18 |
0.7401 USDT |
805,271.1075 EOS |
0.7615 USDT |
0.7182 USDT |
0.7616 USDT |
0.7252 USDT |
| 2024-01-17 |
0.7586 USDT |
513,680.0085 EOS |
0.7751 USDT |
0.7484 USDT |
0.7784 USDT |
0.7608 USDT |
| 2024-01-16 |
0.7735 USDT |
624,714.0892 EOS |
0.7795 USDT |
0.7540 USDT |
0.7877 USDT |
0.7788 USDT |
| 2024-01-15 |
0.7770 USDT |
764,956.4335 EOS |
0.7457 USDT |
0.7454 USDT |
0.7941 USDT |
0.7675 USDT |
| 2024-01-14 |
0.7612 USDT |
429,250.4791 EOS |
0.7642 USDT |
0.7483 USDT |
0.7709 USDT |
0.7589 USDT |
| 2024-01-13 |
0.7605 USDT |
423,644.1864 EOS |
0.7704 USDT |
0.7427 USDT |
0.7725 USDT |
0.7650 USDT |
| 2024-01-12 |
0.7821 USDT |
1,271,628.1696 EOS |
0.7853 USDT |
0.7481 USDT |
0.8104 USDT |
0.7620 USDT |
| 2024-01-11 |
0.7819 USDT |
2,186,842.0773 EOS |
0.7552 USDT |
0.7435 USDT |
0.8073 USDT |
0.7867 USDT |
| 2024-01-10 |
0.7167 USDT |
1,552,943.2813 EOS |
0.7080 USDT |
0.6905 USDT |
0.7631 USDT |
0.7608 USDT |
| 2024-01-09 |
0.7058 USDT |
1,337,441.9056 EOS |
0.7390 USDT |
0.6793 USDT |
0.7412 USDT |
0.7079 USDT |