Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.3718 USDT |
30,327.3203 |
0.3737 USDT |
0.3414 USDT |
0.3843 USDT |
0.3561 USDT |
| 2023-02-11 |
0.3656 USDT |
17,062.4200 |
0.3685 USDT |
0.3547 USDT |
0.3748 USDT |
0.3656 USDT |
| 2023-02-10 |
0.3681 USDT |
66,061.0257 |
0.3607 USDT |
0.3483 USDT |
0.3853 USDT |
0.3708 USDT |
| 2023-02-09 |
0.4136 USDT |
131,036.6585 |
0.4096 USDT |
0.3433 USDT |
0.4836 USDT |
0.3577 USDT |
| 2023-02-08 |
0.4159 USDT |
54,197.8903 |
0.4451 USDT |
0.3860 USDT |
0.4559 USDT |
0.4117 USDT |
| 2023-02-07 |
0.4278 USDT |
69,644.9476 |
0.3828 USDT |
0.3828 USDT |
0.4486 USDT |
0.4400 USDT |
| 2023-02-06 |
0.4086 USDT |
74,706.3319 |
0.4159 USDT |
0.3962 USDT |
0.4267 USDT |
0.4084 USDT |
| 2023-02-05 |
0.4294 USDT |
87,953.3449 |
0.4425 USDT |
0.3981 USDT |
0.4737 USDT |
0.4040 USDT |
| 2023-02-04 |
0.4516 USDT |
33,262.5231 |
0.4331 USDT |
0.4177 USDT |
0.4754 USDT |
0.4564 USDT |
| 2023-02-03 |
0.4240 USDT |
43,390.9779 |
0.4049 USDT |
0.3949 USDT |
0.4423 USDT |
0.4251 USDT |
| 2023-02-02 |
0.4273 USDT |
100,338.4901 |
0.4146 USDT |
0.3991 USDT |
0.4580 USDT |
0.4527 USDT |
| 2023-02-01 |
0.3721 USDT |
90,636.4130 |
0.4000 USDT |
0.3372 USDT |
0.4035 USDT |
0.3825 USDT |
| 2023-01-31 |
0.3879 USDT |
49,812.6698 |
0.3805 USDT |
0.3704 USDT |
0.4217 USDT |
0.3947 USDT |
| 2023-01-30 |
0.4232 USDT |
117,247.5798 |
0.4718 USDT |
0.3613 USDT |
0.5078 USDT |
0.3792 USDT |
| 2023-01-29 |
0.4609 USDT |
93,879.4776 |
0.4373 USDT |
0.4311 USDT |
0.4795 USDT |
0.4654 USDT |
| 2023-01-28 |
0.4504 USDT |
51,708.5697 |
0.4666 USDT |
0.4116 USDT |
0.4800 USDT |
0.4326 USDT |
| 2023-01-27 |
0.4575 USDT |
53,006.1146 |
0.4408 USDT |
0.4221 USDT |
0.4901 USDT |
0.4736 USDT |
| 2023-01-26 |
0.4417 USDT |
21,786.1256 |
0.4469 USDT |
0.4039 USDT |
0.4667 USDT |
0.4395 USDT |
| 2023-01-25 |
0.4131 USDT |
72,091.4832 |
0.3839 USDT |
0.3585 USDT |
0.4742 USDT |
0.4742 USDT |
| 2023-01-24 |
0.4458 USDT |
26,438.2584 |
0.4617 USDT |
0.3747 USDT |
0.4823 USDT |
0.3747 USDT |
| 2023-01-23 |
0.4585 USDT |
64,841.8032 |
0.4454 USDT |
0.4192 USDT |
0.4881 USDT |
0.4735 USDT |
| 2023-01-22 |
0.4355 USDT |
71,810.5147 |
0.3882 USDT |
0.3816 USDT |
0.5056 USDT |
0.4686 USDT |
| 2023-01-21 |
0.4086 USDT |
42,221.3144 |
0.4117 USDT |
0.3831 USDT |
0.4288 USDT |
0.4188 USDT |
| 2023-01-20 |
0.3410 USDT |
27,466.3312 |
0.3446 USDT |
0.3316 USDT |
0.3654 USDT |
0.3614 USDT |
| 2023-01-19 |
0.3274 USDT |
15,454.5916 |
0.3214 USDT |
0.3144 USDT |
0.3432 USDT |
0.3407 USDT |
| 2023-01-18 |
0.3540 USDT |
58,849.2810 |
0.3978 USDT |
0.2909 USDT |
0.4208 USDT |
0.3274 USDT |
| 2023-01-17 |
0.4103 USDT |
67,791.6442 |
0.4138 USDT |
0.3955 USDT |
0.4302 USDT |
0.4072 USDT |
| 2023-01-16 |
0.4181 USDT |
90,227.3265 |
0.4486 USDT |
0.3742 USDT |
0.4671 USDT |
0.4136 USDT |
| 2023-01-15 |
0.4447 USDT |
57,111.2915 |
0.4372 USDT |
0.4094 USDT |
0.4924 USDT |
0.4487 USDT |
| 2023-01-14 |
0.4326 USDT |
97,419.4410 |
0.3884 USDT |
0.3780 USDT |
0.4716 USDT |
0.4276 USDT |
| 2023-01-13 |
0.3559 USDT |
58,545.9159 |
0.3635 USDT |
0.3359 USDT |
0.3792 USDT |
0.3677 USDT |
| 2023-01-12 |
0.3508 USDT |
77,292.1941 |
0.3564 USDT |
0.3123 USDT |
0.3754 USDT |
0.3649 USDT |
| 2023-01-11 |
0.3201 USDT |
11,307.2516 |
0.3214 USDT |
0.3111 USDT |
0.3284 USDT |
0.3238 USDT |
| 2023-01-10 |
0.3218 USDT |
21,039.2816 |
0.3137 USDT |
0.3084 USDT |
0.3329 USDT |
0.3175 USDT |
| 2023-01-09 |
0.3084 USDT |
98,410.4310 |
0.2908 USDT |
0.2801 USDT |
0.3277 USDT |
0.3089 USDT |
| 2023-01-08 |
0.2666 USDT |
37,388.4397 |
0.2638 USDT |
0.2610 USDT |
0.2751 USDT |
0.2751 USDT |
| 2023-01-07 |
0.2735 USDT |
25,478.8587 |
0.2745 USDT |
0.2678 USDT |
0.2821 USDT |
0.2705 USDT |
| 2023-01-06 |
0.2681 USDT |
12,139.3548 |
0.2745 USDT |
0.2523 USDT |
0.2786 USDT |
0.2676 USDT |
| 2023-01-05 |
0.2778 USDT |
8,762.0219 |
0.2881 USDT |
0.2650 USDT |
0.2909 USDT |
0.2749 USDT |
| 2023-01-04 |
0.2820 USDT |
30,877.8569 |
0.2613 USDT |
0.2613 USDT |
0.2987 USDT |
0.2875 USDT |
| 2023-01-03 |
0.2611 USDT |
18,010.2045 |
0.2648 USDT |
0.2503 USDT |
0.2704 USDT |
0.2531 USDT |
| 2023-01-02 |
0.2661 USDT |
39,389.6266 |
0.2653 USDT |
0.2518 USDT |
0.2760 USDT |
0.2660 USDT |
| 2023-01-01 |
0.2563 USDT |
13,739.2900 |
0.2490 USDT |
0.2438 USDT |
0.2670 USDT |
0.2623 USDT |
| 2022-12-31 |
0.2516 USDT |
3,226.3505 |
0.2508 USDT |
0.2458 USDT |
0.2579 USDT |
0.2458 USDT |
| 2022-12-30 |
0.2442 USDT |
3,142.9806 |
0.2538 USDT |
0.2384 USDT |
0.2541 USDT |
0.2471 USDT |
| 2022-12-29 |
0.2587 USDT |
154,778.2211 |
0.2569 USDT |
0.2395 USDT |
0.2666 USDT |
0.2464 USDT |
| 2022-12-28 |
0.2665 USDT |
7,138.6524 |
0.2839 USDT |
0.2522 USDT |
0.2839 USDT |
0.2586 USDT |
| 2022-12-27 |
0.2751 USDT |
15,347.3611 |
0.2761 USDT |
0.2681 USDT |
0.2882 USDT |
0.2748 USDT |
| 2022-12-26 |
0.2666 USDT |
4,723.8641 |
0.2668 USDT |
0.2598 USDT |
0.2692 USDT |
0.2670 USDT |
| 2022-12-25 |
0.2596 USDT |
1,712.0197 |
0.2660 USDT |
0.2494 USDT |
0.2686 USDT |
0.2625 USDT |