Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0150 USDT |
411,905.0952 |
0.0163 USDT |
0.0124 USDT |
0.0166 USDT |
0.0131 USDT |
| 2023-08-30 |
0.0155 USDT |
690,532.4125 |
0.0156 USDT |
0.0151 USDT |
0.0168 USDT |
0.0159 USDT |
| 2023-08-29 |
0.0146 USDT |
1,371,945.1753 |
0.0138 USDT |
0.0128 USDT |
0.0160 USDT |
0.0158 USDT |
| 2023-08-28 |
0.0130 USDT |
898,743.9561 |
0.0137 USDT |
0.0126 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-08-27 |
0.0135 USDT |
104,539.4287 |
0.0131 USDT |
0.0129 USDT |
0.0140 USDT |
0.0134 USDT |
| 2023-08-26 |
0.0130 USDT |
342,450.0801 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0130 USDT |
| 2023-08-25 |
0.0127 USDT |
56,774.8250 |
0.0130 USDT |
0.0123 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-08-24 |
0.0130 USDT |
262,949.7232 |
0.0135 USDT |
0.0125 USDT |
0.0137 USDT |
0.0127 USDT |
| 2023-08-23 |
0.0131 USDT |
295,183.3098 |
0.0127 USDT |
0.0127 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-08-22 |
0.0124 USDT |
56,366.5131 |
0.0129 USDT |
0.0111 USDT |
0.0129 USDT |
0.0120 USDT |
| 2023-08-21 |
0.0125 USDT |
268,633.1482 |
0.0130 USDT |
0.0116 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-08-20 |
0.0129 USDT |
446,995.8710 |
0.0132 USDT |
0.0128 USDT |
0.0136 USDT |
0.0130 USDT |
| 2023-08-19 |
0.0126 USDT |
24,963.0204 |
0.0124 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2023-08-18 |
0.0124 USDT |
297,017.2950 |
0.0127 USDT |
0.0117 USDT |
0.0135 USDT |
0.0125 USDT |
| 2023-08-17 |
0.0176 USDT |
405,858.5512 |
0.0182 USDT |
0.0171 USDT |
0.0193 USDT |
0.0174 USDT |
| 2023-08-16 |
0.0195 USDT |
293,863.4071 |
0.0232 USDT |
0.0165 USDT |
0.0233 USDT |
0.0173 USDT |
| 2023-08-15 |
0.0249 USDT |
252,263.8900 |
0.0274 USDT |
0.0200 USDT |
0.0274 USDT |
0.0223 USDT |
| 2023-08-14 |
0.0278 USDT |
258,017.2989 |
0.0278 USDT |
0.0273 USDT |
0.0283 USDT |
0.0274 USDT |
| 2023-08-13 |
0.0283 USDT |
37,420.3608 |
0.0285 USDT |
0.0275 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-08-12 |
0.0280 USDT |
9,135.0465 |
0.0273 USDT |
0.0273 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-08-11 |
0.0275 USDT |
692,244.3488 |
0.0275 USDT |
0.0267 USDT |
0.0281 USDT |
0.0267 USDT |
| 2023-08-10 |
0.0278 USDT |
22,052.6642 |
0.0279 USDT |
0.0273 USDT |
0.0283 USDT |
0.0277 USDT |
| 2023-08-09 |
0.0282 USDT |
36,936.2129 |
0.0285 USDT |
0.0278 USDT |
0.0292 USDT |
0.0282 USDT |
| 2023-08-08 |
0.0284 USDT |
40,421.1261 |
0.0277 USDT |
0.0275 USDT |
0.0294 USDT |
0.0285 USDT |
| 2023-08-07 |
0.0293 USDT |
456,968.4901 |
0.0296 USDT |
0.0262 USDT |
0.0301 USDT |
0.0283 USDT |
| 2023-08-06 |
0.0290 USDT |
20,978.4557 |
0.0289 USDT |
0.0285 USDT |
0.0296 USDT |
0.0296 USDT |
| 2023-08-05 |
0.0280 USDT |
23,788.4147 |
0.0281 USDT |
0.0270 USDT |
0.0287 USDT |
0.0287 USDT |
| 2023-08-04 |
0.0281 USDT |
40,174.7267 |
0.0278 USDT |
0.0272 USDT |
0.0289 USDT |
0.0278 USDT |
| 2023-08-03 |
0.0287 USDT |
43,779.3544 |
0.0296 USDT |
0.0277 USDT |
0.0296 USDT |
0.0278 USDT |
| 2023-08-02 |
0.0298 USDT |
107,546.2998 |
0.0318 USDT |
0.0285 USDT |
0.0322 USDT |
0.0298 USDT |
| 2023-08-01 |
0.0294 USDT |
206,705.7832 |
0.0317 USDT |
0.0281 USDT |
0.0318 USDT |
0.0307 USDT |
| 2023-07-31 |
0.0325 USDT |
287,614.8174 |
0.0326 USDT |
0.0317 USDT |
0.0336 USDT |
0.0317 USDT |
| 2023-07-30 |
0.0331 USDT |
54,587.4134 |
0.0328 USDT |
0.0313 USDT |
0.0350 USDT |
0.0323 USDT |
| 2023-07-29 |
0.0326 USDT |
7,721.8030 |
0.0323 USDT |
0.0320 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-07-28 |
0.0311 USDT |
1,095,915.9004 |
0.0311 USDT |
0.0306 USDT |
0.0326 USDT |
0.0323 USDT |
| 2023-07-27 |
0.0310 USDT |
121,741.1635 |
0.0307 USDT |
0.0300 USDT |
0.0319 USDT |
0.0308 USDT |
| 2023-07-26 |
0.0306 USDT |
183,850.4966 |
0.0310 USDT |
0.0291 USDT |
0.0322 USDT |
0.0318 USDT |
| 2023-07-25 |
0.0312 USDT |
101,450.2954 |
0.0313 USDT |
0.0303 USDT |
0.0321 USDT |
0.0306 USDT |
| 2023-07-24 |
0.0320 USDT |
207,412.4049 |
0.0366 USDT |
0.0295 USDT |
0.0366 USDT |
0.0322 USDT |
| 2023-07-23 |
0.0371 USDT |
89,115.3020 |
0.0360 USDT |
0.0359 USDT |
0.0382 USDT |
0.0366 USDT |
| 2023-07-22 |
0.0367 USDT |
104,855.5667 |
0.0378 USDT |
0.0345 USDT |
0.0390 USDT |
0.0360 USDT |
| 2023-07-21 |
0.0370 USDT |
413,256.1806 |
0.0350 USDT |
0.0340 USDT |
0.0389 USDT |
0.0381 USDT |
| 2023-07-20 |
0.0368 USDT |
424,057.6735 |
0.0347 USDT |
0.0332 USDT |
0.0387 USDT |
0.0335 USDT |
| 2023-07-19 |
0.0345 USDT |
253,782.4705 |
0.0342 USDT |
0.0327 USDT |
0.0370 USDT |
0.0354 USDT |
| 2023-07-18 |
0.0347 USDT |
358,391.4842 |
0.0363 USDT |
0.0322 USDT |
0.0374 USDT |
0.0329 USDT |
| 2023-07-17 |
0.0357 USDT |
440,827.9699 |
0.0340 USDT |
0.0322 USDT |
0.0382 USDT |
0.0339 USDT |
| 2023-07-16 |
0.0367 USDT |
87,570.1168 |
0.0365 USDT |
0.0347 USDT |
0.0393 USDT |
0.0370 USDT |
| 2023-07-15 |
0.0371 USDT |
316,425.5226 |
0.0366 USDT |
0.0336 USDT |
0.0409 USDT |
0.0366 USDT |
| 2023-07-14 |
0.0409 USDT |
1,795,899.2789 |
0.0408 USDT |
0.0333 USDT |
0.0459 USDT |
0.0366 USDT |
| 2023-07-13 |
0.0349 USDT |
716,076.0326 |
0.0307 USDT |
0.0300 USDT |
0.0443 USDT |
0.0401 USDT |