Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3737 USDT |
41,599.3957 |
0.4071 USDT |
0.3323 USDT |
0.4088 USDT |
0.3323 USDT |
| 2023-04-02 |
0.3824 USDT |
36,277.2505 |
0.3673 USDT |
0.3623 USDT |
0.4096 USDT |
0.4004 USDT |
| 2023-04-01 |
0.3636 USDT |
39,273.4419 |
0.3701 USDT |
0.3487 USDT |
0.3784 USDT |
0.3703 USDT |
| 2023-03-31 |
0.3617 USDT |
36,985.5508 |
0.3666 USDT |
0.3371 USDT |
0.3895 USDT |
0.3755 USDT |
| 2023-03-30 |
0.3580 USDT |
34,925.8825 |
0.3330 USDT |
0.3253 USDT |
0.3897 USDT |
0.3692 USDT |
| 2023-03-29 |
0.3200 USDT |
32,992.5094 |
0.3031 USDT |
0.3015 USDT |
0.3363 USDT |
0.3323 USDT |
| 2023-03-28 |
0.2939 USDT |
57,180.7018 |
0.2787 USDT |
0.2734 USDT |
0.3086 USDT |
0.2979 USDT |
| 2023-03-27 |
0.3078 USDT |
148,517.5248 |
0.3285 USDT |
0.2645 USDT |
0.3442 USDT |
0.2821 USDT |
| 2023-03-26 |
0.3239 USDT |
77,971.1156 |
0.3084 USDT |
0.3042 USDT |
0.3407 USDT |
0.3318 USDT |
| 2023-03-25 |
0.3374 USDT |
115,332.8534 |
0.3544 USDT |
0.2899 USDT |
0.3714 USDT |
0.3043 USDT |
| 2023-03-24 |
0.3547 USDT |
249,762.4187 |
0.3543 USDT |
0.3209 USDT |
0.3845 USDT |
0.3515 USDT |
| 2023-03-23 |
0.3282 USDT |
247,632.0393 |
0.2981 USDT |
0.2943 USDT |
0.3549 USDT |
0.3423 USDT |
| 2023-03-22 |
0.3265 USDT |
181,280.7682 |
0.3892 USDT |
0.2730 USDT |
0.3962 USDT |
0.2987 USDT |
| 2023-03-21 |
0.3738 USDT |
95,079.6794 |
0.3639 USDT |
0.3308 USDT |
0.4031 USDT |
0.3724 USDT |
| 2023-03-20 |
0.3868 USDT |
214,344.6559 |
0.3636 USDT |
0.3333 USDT |
0.4329 USDT |
0.3743 USDT |
| 2023-03-19 |
0.3536 USDT |
68,715.0442 |
0.3200 USDT |
0.3177 USDT |
0.3770 USDT |
0.3610 USDT |
| 2023-03-18 |
0.3481 USDT |
86,946.4739 |
0.3575 USDT |
0.3106 USDT |
0.3757 USDT |
0.3106 USDT |
| 2023-03-17 |
0.3278 USDT |
60,907.9811 |
0.3048 USDT |
0.2980 USDT |
0.3600 USDT |
0.3538 USDT |
| 2023-03-16 |
0.2847 USDT |
100,634.0895 |
0.2720 USDT |
0.2701 USDT |
0.3112 USDT |
0.3079 USDT |
| 2023-03-15 |
0.3034 USDT |
125,086.1084 |
0.3374 USDT |
0.2556 USDT |
0.3724 USDT |
0.2791 USDT |
| 2023-03-14 |
0.3274 USDT |
70,613.9003 |
0.3124 USDT |
0.2858 USDT |
0.3643 USDT |
0.3352 USDT |
| 2023-03-13 |
0.2892 USDT |
114,335.3633 |
0.2883 USDT |
0.2549 USDT |
0.3236 USDT |
0.3227 USDT |
| 2023-03-12 |
0.2448 USDT |
233,233.7668 |
0.2478 USDT |
0.2211 USDT |
0.2832 USDT |
0.2787 USDT |
| 2023-03-11 |
0.2514 USDT |
118,655.8285 |
0.2925 USDT |
0.2221 USDT |
0.3192 USDT |
0.2473 USDT |
| 2023-03-10 |
0.2899 USDT |
45,568.5487 |
0.2976 USDT |
0.2568 USDT |
0.3054 USDT |
0.2904 USDT |
| 2023-03-09 |
0.3774 USDT |
105,216.5975 |
0.3692 USDT |
0.2873 USDT |
0.4251 USDT |
0.2995 USDT |
| 2023-03-08 |
0.4038 USDT |
33,041.8370 |
0.4338 USDT |
0.3692 USDT |
0.4374 USDT |
0.3964 USDT |
| 2023-03-07 |
0.4331 USDT |
38,169.3469 |
0.4715 USDT |
0.3964 USDT |
0.4806 USDT |
0.4247 USDT |
| 2023-03-06 |
0.4719 USDT |
51,973.0076 |
0.4853 USDT |
0.4535 USDT |
0.5022 USDT |
0.4701 USDT |
| 2023-03-05 |
0.4857 USDT |
39,236.6516 |
0.4890 USDT |
0.4563 USDT |
0.5102 USDT |
0.4954 USDT |
| 2023-03-04 |
0.5800 USDT |
118,780.9779 |
0.6233 USDT |
0.5092 USDT |
0.6436 USDT |
0.5379 USDT |
| 2023-03-03 |
0.4991 USDT |
88,755.4327 |
0.5346 USDT |
0.3959 USDT |
0.5850 USDT |
0.5492 USDT |
| 2023-03-02 |
0.4889 USDT |
55,214.8028 |
0.4932 USDT |
0.4435 USDT |
0.5200 USDT |
0.4961 USDT |
| 2023-03-01 |
0.4546 USDT |
26,117.6819 |
0.4238 USDT |
0.4092 USDT |
0.4932 USDT |
0.4818 USDT |
| 2023-02-28 |
0.4451 USDT |
49,440.6303 |
0.4047 USDT |
0.3973 USDT |
0.4835 USDT |
0.4314 USDT |
| 2023-02-27 |
0.3968 USDT |
43,812.1070 |
0.4008 USDT |
0.3789 USDT |
0.4291 USDT |
0.3933 USDT |
| 2023-02-26 |
0.3929 USDT |
32,521.5527 |
0.3835 USDT |
0.3776 USDT |
0.4078 USDT |
0.3952 USDT |
| 2023-02-25 |
0.3905 USDT |
29,659.0405 |
0.3960 USDT |
0.3700 USDT |
0.4036 USDT |
0.3903 USDT |
| 2023-02-24 |
0.4338 USDT |
52,512.1722 |
0.4666 USDT |
0.3835 USDT |
0.4859 USDT |
0.3959 USDT |
| 2023-02-23 |
0.4990 USDT |
16,948.2665 |
0.5097 USDT |
0.4569 USDT |
0.5313 USDT |
0.4754 USDT |
| 2023-02-22 |
0.4917 USDT |
35,424.9347 |
0.5199 USDT |
0.4710 USDT |
0.5272 USDT |
0.5061 USDT |
| 2023-02-21 |
0.5513 USDT |
38,350.4677 |
0.5930 USDT |
0.4921 USDT |
0.6321 USDT |
0.5199 USDT |
| 2023-02-20 |
0.5544 USDT |
46,491.0922 |
0.5446 USDT |
0.5063 USDT |
0.5972 USDT |
0.5805 USDT |
| 2023-02-19 |
0.5887 USDT |
92,655.0099 |
0.5563 USDT |
0.5246 USDT |
0.6500 USDT |
0.5587 USDT |
| 2023-02-18 |
0.5554 USDT |
110,019.1490 |
0.4997 USDT |
0.4962 USDT |
0.6058 USDT |
0.5435 USDT |
| 2023-02-17 |
0.4518 USDT |
138,770.5686 |
0.3476 USDT |
0.3432 USDT |
0.5369 USDT |
0.4914 USDT |
| 2023-02-16 |
0.4138 USDT |
73,872.6910 |
0.4157 USDT |
0.3732 USDT |
0.4407 USDT |
0.3880 USDT |
| 2023-02-15 |
0.3705 USDT |
52,384.3799 |
0.3589 USDT |
0.3490 USDT |
0.4100 USDT |
0.4100 USDT |
| 2023-02-14 |
0.3388 USDT |
43,228.2284 |
0.3440 USDT |
0.3289 USDT |
0.3635 USDT |
0.3543 USDT |
| 2023-02-13 |
0.3299 USDT |
40,969.3898 |
0.3560 USDT |
0.3120 USDT |
0.3590 USDT |
0.3393 USDT |