Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.1161 USDT |
10,961.5995 |
0.1125 USDT |
0.1097 USDT |
0.1194 USDT |
0.1149 USDT |
| 2023-05-22 |
0.1139 USDT |
96,187.6343 |
0.1114 USDT |
0.1076 USDT |
0.1152 USDT |
0.1125 USDT |
| 2023-05-21 |
0.1158 USDT |
22,945.7342 |
0.1228 USDT |
0.1104 USDT |
0.1236 USDT |
0.1130 USDT |
| 2023-05-20 |
0.1230 USDT |
19,721.7958 |
0.1233 USDT |
0.1220 USDT |
0.1250 USDT |
0.1229 USDT |
| 2023-05-19 |
0.1259 USDT |
99,857.4570 |
0.1250 USDT |
0.1219 USDT |
0.1292 USDT |
0.1228 USDT |
| 2023-05-18 |
0.1294 USDT |
101,245.4230 |
0.1361 USDT |
0.1208 USDT |
0.1372 USDT |
0.1251 USDT |
| 2023-05-17 |
0.1334 USDT |
65,938.1856 |
0.1307 USDT |
0.1251 USDT |
0.1380 USDT |
0.1352 USDT |
| 2023-05-16 |
0.1281 USDT |
93,438.4842 |
0.1242 USDT |
0.1231 USDT |
0.1316 USDT |
0.1284 USDT |
| 2023-05-15 |
0.1283 USDT |
12,382.3960 |
0.1234 USDT |
0.1188 USDT |
0.1313 USDT |
0.1259 USDT |
| 2023-05-14 |
0.1243 USDT |
17,412.8173 |
0.1214 USDT |
0.1200 USDT |
0.1279 USDT |
0.1225 USDT |
| 2023-05-13 |
0.1219 USDT |
31,697.9055 |
0.1247 USDT |
0.1189 USDT |
0.1247 USDT |
0.1219 USDT |
| 2023-05-12 |
0.1180 USDT |
72,859.8870 |
0.1263 USDT |
0.1092 USDT |
0.1280 USDT |
0.1215 USDT |
| 2023-05-11 |
0.1285 USDT |
32,979.3432 |
0.1427 USDT |
0.1177 USDT |
0.1427 USDT |
0.1258 USDT |
| 2023-05-10 |
0.1399 USDT |
69,324.2680 |
0.1455 USDT |
0.1270 USDT |
0.1514 USDT |
0.1414 USDT |
| 2023-05-09 |
0.1426 USDT |
46,941.0848 |
0.1392 USDT |
0.1384 USDT |
0.1504 USDT |
0.1445 USDT |
| 2023-05-08 |
0.1487 USDT |
91,575.4738 |
0.1721 USDT |
0.1230 USDT |
0.1754 USDT |
0.1384 USDT |
| 2023-05-07 |
0.1820 USDT |
94,425.5434 |
0.1819 USDT |
0.1759 USDT |
0.1852 USDT |
0.1811 USDT |
| 2023-05-06 |
0.1924 USDT |
40,798.2317 |
0.2035 USDT |
0.1751 USDT |
0.2129 USDT |
0.1820 USDT |
| 2023-05-05 |
0.1965 USDT |
25,885.7249 |
0.1947 USDT |
0.1777 USDT |
0.2046 USDT |
0.1988 USDT |
| 2023-05-04 |
0.2019 USDT |
25,316.3933 |
0.2104 USDT |
0.1933 USDT |
0.2124 USDT |
0.1950 USDT |
| 2023-05-03 |
0.2013 USDT |
45,368.1135 |
0.2077 USDT |
0.1918 USDT |
0.2152 USDT |
0.2133 USDT |
| 2023-05-02 |
0.2060 USDT |
24,529.8721 |
0.1986 USDT |
0.1986 USDT |
0.2138 USDT |
0.2101 USDT |
| 2023-05-01 |
0.2011 USDT |
26,927.2600 |
0.2057 USDT |
0.1918 USDT |
0.2106 USDT |
0.1953 USDT |
| 2023-04-30 |
0.2186 USDT |
34,578.5884 |
0.2217 USDT |
0.2044 USDT |
0.2262 USDT |
0.2084 USDT |
| 2023-04-29 |
0.2190 USDT |
60,469.5124 |
0.2205 USDT |
0.2115 USDT |
0.2257 USDT |
0.2166 USDT |
| 2023-04-28 |
0.2132 USDT |
23,576.8061 |
0.2140 USDT |
0.2057 USDT |
0.2251 USDT |
0.2207 USDT |
| 2023-04-27 |
0.2110 USDT |
80,837.5863 |
0.2117 USDT |
0.2014 USDT |
0.2280 USDT |
0.2130 USDT |
| 2023-04-26 |
0.2171 USDT |
48,649.4143 |
0.2355 USDT |
0.1810 USDT |
0.2547 USDT |
0.2082 USDT |
| 2023-04-25 |
0.2212 USDT |
42,339.3431 |
0.2289 USDT |
0.2094 USDT |
0.2337 USDT |
0.2304 USDT |
| 2023-04-24 |
0.2262 USDT |
28,190.4340 |
0.2322 USDT |
0.2070 USDT |
0.2430 USDT |
0.2268 USDT |
| 2023-04-23 |
0.2295 USDT |
42,389.3843 |
0.2450 USDT |
0.2170 USDT |
0.2487 USDT |
0.2257 USDT |
| 2023-04-22 |
0.2345 USDT |
13,072.9413 |
0.2239 USDT |
0.2213 USDT |
0.2430 USDT |
0.2426 USDT |
| 2023-04-21 |
0.2480 USDT |
115,997.3590 |
0.2485 USDT |
0.2149 USDT |
0.2692 USDT |
0.2225 USDT |
| 2023-04-20 |
0.2587 USDT |
48,733.2887 |
0.2605 USDT |
0.2378 USDT |
0.2745 USDT |
0.2478 USDT |
| 2023-04-19 |
0.2891 USDT |
78,486.0107 |
0.3669 USDT |
0.2550 USDT |
0.3669 USDT |
0.2690 USDT |
| 2023-04-18 |
0.3632 USDT |
70,957.9233 |
0.3598 USDT |
0.3425 USDT |
0.3806 USDT |
0.3632 USDT |
| 2023-04-17 |
0.3670 USDT |
44,876.6166 |
0.3889 USDT |
0.3540 USDT |
0.3898 USDT |
0.3639 USDT |
| 2023-04-16 |
0.3938 USDT |
11,341.8952 |
0.3950 USDT |
0.3772 USDT |
0.4028 USDT |
0.3945 USDT |
| 2023-04-15 |
0.3945 USDT |
22,037.7413 |
0.4021 USDT |
0.3874 USDT |
0.4046 USDT |
0.3994 USDT |
| 2023-04-14 |
0.4191 USDT |
51,125.7434 |
0.4133 USDT |
0.3694 USDT |
0.4500 USDT |
0.4021 USDT |
| 2023-04-13 |
0.3974 USDT |
50,305.8190 |
0.3706 USDT |
0.3623 USDT |
0.4278 USDT |
0.4105 USDT |
| 2023-04-12 |
0.3690 USDT |
44,483.7269 |
0.3932 USDT |
0.3534 USDT |
0.3984 USDT |
0.3652 USDT |
| 2023-04-11 |
0.3989 USDT |
78,243.6160 |
0.4019 USDT |
0.3901 USDT |
0.4107 USDT |
0.3936 USDT |
| 2023-04-10 |
0.3771 USDT |
44,020.7985 |
0.3739 USDT |
0.3541 USDT |
0.3995 USDT |
0.3947 USDT |
| 2023-04-09 |
0.3556 USDT |
31,831.8506 |
0.3561 USDT |
0.3427 USDT |
0.3724 USDT |
0.3656 USDT |
| 2023-04-08 |
0.3838 USDT |
45,865.1330 |
0.3821 USDT |
0.3676 USDT |
0.4048 USDT |
0.3713 USDT |
| 2023-04-07 |
0.3711 USDT |
49,920.2622 |
0.3831 USDT |
0.3550 USDT |
0.3910 USDT |
0.3728 USDT |
| 2023-04-06 |
0.3804 USDT |
86,076.8986 |
0.3567 USDT |
0.3406 USDT |
0.4114 USDT |
0.3961 USDT |
| 2023-04-05 |
0.3721 USDT |
38,807.3515 |
0.3654 USDT |
0.3393 USDT |
0.3849 USDT |
0.3568 USDT |
| 2023-04-04 |
0.3577 USDT |
25,975.8338 |
0.3464 USDT |
0.3387 USDT |
0.3709 USDT |
0.3608 USDT |