Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2707 USDT |
3,845.3160 |
0.2712 USDT |
0.2658 USDT |
0.2797 USDT |
0.2660 USDT |
| 2022-12-23 |
0.2746 USDT |
13,438.7525 |
0.2746 USDT |
0.2692 USDT |
0.2815 USDT |
0.2750 USDT |
| 2022-12-22 |
0.2654 USDT |
1,348.4484 |
0.2751 USDT |
0.2512 USDT |
0.2802 USDT |
0.2512 USDT |
| 2022-12-21 |
0.2783 USDT |
21,552.3748 |
0.2810 USDT |
0.2616 USDT |
0.2862 USDT |
0.2724 USDT |
| 2022-12-20 |
0.2733 USDT |
10,578.0543 |
0.2462 USDT |
0.2435 USDT |
0.2851 USDT |
0.2794 USDT |
| 2022-12-19 |
0.2801 USDT |
16,370.5451 |
0.2854 USDT |
0.2422 USDT |
0.3264 USDT |
0.2598 USDT |
| 2022-12-18 |
0.2908 USDT |
5,760.0554 |
0.2927 USDT |
0.2790 USDT |
0.2995 USDT |
0.2924 USDT |
| 2022-12-17 |
0.2853 USDT |
11,015.7624 |
0.2766 USDT |
0.2646 USDT |
0.2924 USDT |
0.2841 USDT |
| 2022-12-16 |
0.3492 USDT |
12,122.4703 |
0.3723 USDT |
0.3191 USDT |
0.3839 USDT |
0.3204 USDT |
| 2022-12-15 |
0.3911 USDT |
47,045.9492 |
0.4018 USDT |
0.3805 USDT |
0.4262 USDT |
0.3861 USDT |
| 2022-12-14 |
0.4285 USDT |
6,772.6031 |
0.4252 USDT |
0.3782 USDT |
0.4446 USDT |
0.4002 USDT |
| 2022-12-13 |
0.3963 USDT |
33,516.6042 |
0.4104 USDT |
0.3671 USDT |
0.4521 USDT |
0.4280 USDT |
| 2022-12-12 |
0.4056 USDT |
51,445.1571 |
0.4364 USDT |
0.3883 USDT |
0.4411 USDT |
0.4104 USDT |
| 2022-12-11 |
0.4758 USDT |
17,241.5408 |
0.4867 USDT |
0.4314 USDT |
0.5013 USDT |
0.4347 USDT |
| 2022-12-10 |
0.4874 USDT |
8,480.3232 |
0.4799 USDT |
0.4690 USDT |
0.5104 USDT |
0.4781 USDT |
| 2022-12-09 |
0.4828 USDT |
77,705.3812 |
0.4307 USDT |
0.4307 USDT |
0.5280 USDT |
0.4860 USDT |
| 2022-12-08 |
0.4162 USDT |
30,641.6771 |
0.4284 USDT |
0.4005 USDT |
0.4360 USDT |
0.4243 USDT |
| 2022-12-07 |
0.4205 USDT |
28,186.8175 |
0.3999 USDT |
0.3585 USDT |
0.4630 USDT |
0.4371 USDT |
| 2022-12-06 |
0.3813 USDT |
14,756.7326 |
0.3646 USDT |
0.3564 USDT |
0.4141 USDT |
0.3832 USDT |
| 2022-12-05 |
0.3649 USDT |
36,704.9065 |
0.3592 USDT |
0.3479 USDT |
0.3920 USDT |
0.3600 USDT |
| 2022-12-04 |
0.3563 USDT |
9,221.1912 |
0.3544 USDT |
0.3522 USDT |
0.3673 USDT |
0.3596 USDT |
| 2022-12-03 |
0.3713 USDT |
16,327.7184 |
0.3823 USDT |
0.3613 USDT |
0.3855 USDT |
0.3620 USDT |
| 2022-12-02 |
0.3661 USDT |
51,020.6403 |
0.3671 USDT |
0.3509 USDT |
0.3781 USDT |
0.3694 USDT |
| 2022-12-01 |
0.3753 USDT |
31,018.1263 |
0.3911 USDT |
0.3597 USDT |
0.3927 USDT |
0.3686 USDT |
| 2022-11-30 |
0.3827 USDT |
62,146.8841 |
0.3558 USDT |
0.3541 USDT |
0.3932 USDT |
0.3919 USDT |
| 2022-11-29 |
0.3483 USDT |
19,951.8270 |
0.3379 USDT |
0.3339 USDT |
0.3598 USDT |
0.3507 USDT |
| 2022-11-28 |
0.3393 USDT |
74,970.6303 |
0.3719 USDT |
0.3209 USDT |
0.3765 USDT |
0.3372 USDT |
| 2022-11-27 |
0.3864 USDT |
34,645.0489 |
0.3781 USDT |
0.3742 USDT |
0.4300 USDT |
0.3868 USDT |
| 2022-11-26 |
0.3781 USDT |
49,855.4518 |
0.3781 USDT |
0.3610 USDT |
0.4176 USDT |
0.3742 USDT |
| 2022-11-25 |
0.3758 USDT |
20,212.5180 |
0.3519 USDT |
0.3334 USDT |
0.4092 USDT |
0.3839 USDT |
| 2022-11-24 |
0.3499 USDT |
32,282.0557 |
0.3536 USDT |
0.3374 USDT |
0.3675 USDT |
0.3537 USDT |
| 2022-11-23 |
0.3374 USDT |
74,476.4491 |
0.3194 USDT |
0.3100 USDT |
0.3647 USDT |
0.3438 USDT |
| 2022-11-22 |
0.2872 USDT |
37,683.9625 |
0.2901 USDT |
0.2724 USDT |
0.3166 USDT |
0.3122 USDT |
| 2022-11-21 |
0.2807 USDT |
55,681.4252 |
0.3121 USDT |
0.2625 USDT |
0.3237 USDT |
0.2887 USDT |
| 2022-11-20 |
0.3510 USDT |
21,177.9263 |
0.3547 USDT |
0.3270 USDT |
0.3653 USDT |
0.3364 USDT |
| 2022-11-19 |
0.3338 USDT |
11,438.0469 |
0.3454 USDT |
0.3223 USDT |
0.3574 USDT |
0.3508 USDT |
| 2022-11-18 |
0.3553 USDT |
39,766.1289 |
0.3508 USDT |
0.3342 USDT |
0.3688 USDT |
0.3402 USDT |
| 2022-11-17 |
0.3353 USDT |
38,039.8728 |
0.3484 USDT |
0.3288 USDT |
0.3601 USDT |
0.3508 USDT |
| 2022-11-16 |
0.3736 USDT |
18,306.6911 |
0.3798 USDT |
0.3518 USDT |
0.4040 USDT |
0.3716 USDT |
| 2022-11-15 |
0.3907 USDT |
18,529.7471 |
0.3685 USDT |
0.3633 USDT |
0.4156 USDT |
0.3873 USDT |
| 2022-11-14 |
0.3361 USDT |
30,938.2677 |
0.3390 USDT |
0.2772 USDT |
0.3910 USDT |
0.3529 USDT |
| 2022-11-13 |
0.3358 USDT |
17,243.7608 |
0.3508 USDT |
0.3139 USDT |
0.3870 USDT |
0.3307 USDT |
| 2022-11-12 |
0.3657 USDT |
8,309.0148 |
0.4004 USDT |
0.3312 USDT |
0.4321 USDT |
0.3560 USDT |
| 2022-11-11 |
0.3805 USDT |
43,288.4565 |
0.4107 USDT |
0.3219 USDT |
0.4438 USDT |
0.3951 USDT |
| 2022-11-10 |
0.3717 USDT |
77,534.5125 |
0.2847 USDT |
0.2718 USDT |
0.4614 USDT |
0.4140 USDT |
| 2022-11-09 |
0.4222 USDT |
74,302.6197 |
0.4943 USDT |
0.2500 USDT |
0.5004 USDT |
0.2921 USDT |
| 2022-11-08 |
0.7145 USDT |
149,788.9858 |
0.9321 USDT |
0.3912 USDT |
0.9867 USDT |
0.5100 USDT |
| 2022-11-07 |
0.9163 USDT |
26,618.6525 |
0.8822 USDT |
0.8690 USDT |
0.9761 USDT |
0.9518 USDT |
| 2022-11-06 |
1.0195 USDT |
15,651.0327 |
1.0367 USDT |
0.9808 USDT |
1.0501 USDT |
0.9915 USDT |
| 2022-11-05 |
1.1134 USDT |
28,474.3693 |
1.1183 USDT |
1.0633 USDT |
1.1801 USDT |
1.0688 USDT |