Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0323 USDT |
521,024.7479 |
0.0326 USDT |
0.0299 USDT |
0.0347 USDT |
0.0305 USDT |
| 2023-07-11 |
0.0322 USDT |
53,962.7342 |
0.0321 USDT |
0.0308 USDT |
0.0340 USDT |
0.0313 USDT |
| 2023-07-10 |
0.0302 USDT |
198,437.1359 |
0.0306 USDT |
0.0287 USDT |
0.0341 USDT |
0.0341 USDT |
| 2023-07-09 |
0.0333 USDT |
111,214.6339 |
0.0310 USDT |
0.0310 USDT |
0.0354 USDT |
0.0332 USDT |
| 2023-07-08 |
0.0323 USDT |
107,300.2788 |
0.0328 USDT |
0.0295 USDT |
0.0331 USDT |
0.0295 USDT |
| 2023-07-07 |
0.0319 USDT |
78,487.5829 |
0.0295 USDT |
0.0281 USDT |
0.0338 USDT |
0.0318 USDT |
| 2023-07-06 |
0.0322 USDT |
71,586.4804 |
0.0319 USDT |
0.0288 USDT |
0.0359 USDT |
0.0320 USDT |
| 2023-07-05 |
0.0336 USDT |
214,455.1511 |
0.0346 USDT |
0.0303 USDT |
0.0379 USDT |
0.0322 USDT |
| 2023-07-04 |
0.0358 USDT |
112,318.9870 |
0.0385 USDT |
0.0339 USDT |
0.0396 USDT |
0.0347 USDT |
| 2023-07-03 |
0.0386 USDT |
109,095.4259 |
0.0382 USDT |
0.0364 USDT |
0.0401 USDT |
0.0389 USDT |
| 2023-07-02 |
0.0369 USDT |
190,792.2423 |
0.0405 USDT |
0.0343 USDT |
0.0419 USDT |
0.0368 USDT |
| 2023-07-01 |
0.0397 USDT |
381,117.6389 |
0.0368 USDT |
0.0349 USDT |
0.0450 USDT |
0.0401 USDT |
| 2023-06-30 |
0.0332 USDT |
735,471.9363 |
0.0275 USDT |
0.0275 USDT |
0.0391 USDT |
0.0364 USDT |
| 2023-06-29 |
0.0279 USDT |
402,007.8530 |
0.0266 USDT |
0.0266 USDT |
0.0293 USDT |
0.0277 USDT |
| 2023-06-28 |
0.0304 USDT |
704,283.0131 |
0.0341 USDT |
0.0235 USDT |
0.0341 USDT |
0.0266 USDT |
| 2023-06-27 |
0.0341 USDT |
558,980.7577 |
0.0337 USDT |
0.0326 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-06-26 |
0.0352 USDT |
671,224.2907 |
0.0343 USDT |
0.0313 USDT |
0.0418 USDT |
0.0331 USDT |
| 2023-06-25 |
0.0356 USDT |
465,838.7696 |
0.0352 USDT |
0.0331 USDT |
0.0388 USDT |
0.0335 USDT |
| 2023-06-24 |
0.0357 USDT |
477,627.5978 |
0.0365 USDT |
0.0312 USDT |
0.0407 USDT |
0.0335 USDT |
| 2023-06-23 |
0.0335 USDT |
298,895.1553 |
0.0298 USDT |
0.0298 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-06-22 |
0.0333 USDT |
1,286,377.9070 |
0.0298 USDT |
0.0282 USDT |
0.0370 USDT |
0.0297 USDT |
| 2023-06-21 |
0.0273 USDT |
453,563.3160 |
0.0253 USDT |
0.0253 USDT |
0.0302 USDT |
0.0302 USDT |
| 2023-06-20 |
0.0234 USDT |
464,923.7114 |
0.0238 USDT |
0.0212 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-06-19 |
0.0229 USDT |
269,128.2396 |
0.0237 USDT |
0.0224 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-06-18 |
0.0250 USDT |
836,383.0531 |
0.0250 USDT |
0.0233 USDT |
0.0257 USDT |
0.0235 USDT |
| 2023-06-17 |
0.0254 USDT |
561,716.6958 |
0.0243 USDT |
0.0239 USDT |
0.0260 USDT |
0.0252 USDT |
| 2023-06-16 |
0.0234 USDT |
825,573.3841 |
0.0252 USDT |
0.0211 USDT |
0.0255 USDT |
0.0242 USDT |
| 2023-06-15 |
0.0250 USDT |
470,764.4779 |
0.0253 USDT |
0.0237 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-06-14 |
0.0275 USDT |
945,768.2935 |
0.0303 USDT |
0.0233 USDT |
0.0312 USDT |
0.0249 USDT |
| 2023-06-13 |
0.0308 USDT |
665,934.2293 |
0.0307 USDT |
0.0292 USDT |
0.0331 USDT |
0.0303 USDT |
| 2023-06-12 |
0.0295 USDT |
542,520.8949 |
0.0318 USDT |
0.0278 USDT |
0.0318 USDT |
0.0304 USDT |
| 2023-06-11 |
0.0317 USDT |
956,717.8327 |
0.0340 USDT |
0.0301 USDT |
0.0340 USDT |
0.0323 USDT |
| 2023-06-10 |
0.0322 USDT |
2,493,951.7219 |
0.1153 USDT |
0.0263 USDT |
0.1153 USDT |
0.0319 USDT |
| 2023-06-09 |
0.1176 USDT |
37,422.9009 |
0.1178 USDT |
0.1139 USDT |
0.1213 USDT |
0.1159 USDT |
| 2023-06-08 |
0.1141 USDT |
19,212.0299 |
0.1050 USDT |
0.1030 USDT |
0.1187 USDT |
0.1151 USDT |
| 2023-06-07 |
0.1127 USDT |
29,823.5162 |
0.1182 USDT |
0.0995 USDT |
0.1182 USDT |
0.1057 USDT |
| 2023-06-06 |
0.1043 USDT |
30,373.0127 |
0.1020 USDT |
0.0970 USDT |
0.1191 USDT |
0.1191 USDT |
| 2023-06-05 |
0.1134 USDT |
127,605.2472 |
0.1338 USDT |
0.0938 USDT |
0.1366 USDT |
0.0991 USDT |
| 2023-06-04 |
0.1339 USDT |
16,235.5033 |
0.1302 USDT |
0.1302 USDT |
0.1364 USDT |
0.1364 USDT |
| 2023-06-03 |
0.1307 USDT |
33,393.2940 |
0.1302 USDT |
0.1283 USDT |
0.1334 USDT |
0.1308 USDT |
| 2023-06-02 |
0.1285 USDT |
11,094.4324 |
0.1198 USDT |
0.1166 USDT |
0.1310 USDT |
0.1287 USDT |
| 2023-06-01 |
0.1238 USDT |
7,122.8470 |
0.1240 USDT |
0.1170 USDT |
0.1274 USDT |
0.1224 USDT |
| 2023-05-31 |
0.1270 USDT |
8,891.3119 |
0.1338 USDT |
0.1179 USDT |
0.1345 USDT |
0.1221 USDT |
| 2023-05-30 |
0.1328 USDT |
54,899.4428 |
0.1260 USDT |
0.1240 USDT |
0.1398 USDT |
0.1320 USDT |
| 2023-05-29 |
0.1276 USDT |
13,774.7952 |
0.1329 USDT |
0.1244 USDT |
0.1341 USDT |
0.1310 USDT |
| 2023-05-28 |
0.1329 USDT |
43,186.7996 |
0.1210 USDT |
0.1204 USDT |
0.1405 USDT |
0.1329 USDT |
| 2023-05-27 |
0.1196 USDT |
20,733.0116 |
0.1206 USDT |
0.1183 USDT |
0.1222 USDT |
0.1214 USDT |
| 2023-05-26 |
0.1165 USDT |
125,769.4309 |
0.1081 USDT |
0.1058 USDT |
0.1260 USDT |
0.1252 USDT |
| 2023-05-25 |
0.1045 USDT |
158,032.0797 |
0.1054 USDT |
0.0993 USDT |
0.1105 USDT |
0.1074 USDT |
| 2023-05-24 |
0.1061 USDT |
66,638.7242 |
0.1146 USDT |
0.1000 USDT |
0.1146 USDT |
0.1061 USDT |