Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.0625 USDT |
28,002.8847 |
0.9978 USDT |
0.9690 USDT |
1.1250 USDT |
1.1173 USDT |
| 2022-11-03 |
1.0029 USDT |
36,348.6354 |
0.9186 USDT |
0.9140 USDT |
1.0402 USDT |
1.0054 USDT |
| 2022-11-02 |
0.9933 USDT |
37,594.8306 |
0.9835 USDT |
0.8810 USDT |
1.0858 USDT |
0.9199 USDT |
| 2022-11-01 |
1.0340 USDT |
17,812.9061 |
1.0182 USDT |
0.9862 USDT |
1.0912 USDT |
1.0263 USDT |
| 2022-10-31 |
0.9478 USDT |
15,585.6526 |
0.9125 USDT |
0.8882 USDT |
1.0147 USDT |
0.9819 USDT |
| 2022-10-30 |
0.9853 USDT |
23,774.4581 |
0.9856 USDT |
0.9191 USDT |
1.0338 USDT |
0.9523 USDT |
| 2022-10-29 |
1.0113 USDT |
20,462.9844 |
0.9925 USDT |
0.9835 USDT |
1.0585 USDT |
1.0040 USDT |
| 2022-10-28 |
1.0158 USDT |
29,611.2885 |
0.9612 USDT |
0.9485 USDT |
1.0720 USDT |
1.0109 USDT |
| 2022-10-27 |
0.9846 USDT |
19,988.0784 |
0.9758 USDT |
0.9412 USDT |
1.0381 USDT |
0.9627 USDT |
| 2022-10-26 |
0.9533 USDT |
30,085.9146 |
0.9089 USDT |
0.9020 USDT |
0.9896 USDT |
0.9823 USDT |
| 2022-10-25 |
0.8826 USDT |
57,740.1445 |
0.8300 USDT |
0.7949 USDT |
0.9690 USDT |
0.9210 USDT |
| 2022-10-24 |
0.8422 USDT |
29,434.9595 |
0.8997 USDT |
0.8110 USDT |
0.9017 USDT |
0.8313 USDT |
| 2022-10-23 |
0.8568 USDT |
32,847.0072 |
0.8347 USDT |
0.8234 USDT |
0.8861 USDT |
0.8582 USDT |
| 2022-10-22 |
0.8218 USDT |
38,049.8147 |
0.8429 USDT |
0.7937 USDT |
0.8560 USDT |
0.8405 USDT |
| 2022-10-21 |
0.7729 USDT |
75,770.6709 |
0.7808 USDT |
0.6832 USDT |
0.8543 USDT |
0.8427 USDT |
| 2022-10-20 |
0.8283 USDT |
89,464.8250 |
0.6974 USDT |
0.6880 USDT |
0.9839 USDT |
0.7623 USDT |
| 2022-10-19 |
0.7701 USDT |
33,135.5967 |
0.8017 USDT |
0.7206 USDT |
0.8109 USDT |
0.7547 USDT |
| 2022-10-18 |
0.8348 USDT |
45,215.4210 |
0.8493 USDT |
0.7747 USDT |
0.8772 USDT |
0.8058 USDT |
| 2022-10-17 |
0.8234 USDT |
46,948.9317 |
0.8137 USDT |
0.7830 USDT |
0.8491 USDT |
0.8316 USDT |
| 2022-10-16 |
0.8174 USDT |
61,469.2199 |
0.8127 USDT |
0.7816 USDT |
0.8766 USDT |
0.8148 USDT |
| 2022-10-15 |
0.7903 USDT |
39,680.4072 |
0.7183 USDT |
0.7057 USDT |
0.8428 USDT |
0.8423 USDT |
| 2022-10-14 |
0.7587 USDT |
59,726.3854 |
0.7364 USDT |
0.6816 USDT |
0.8108 USDT |
0.6816 USDT |
| 2022-10-13 |
0.6562 USDT |
86,376.1472 |
0.7930 USDT |
0.5771 USDT |
0.7950 USDT |
0.7209 USDT |
| 2022-10-12 |
0.8073 USDT |
17,954.0859 |
0.8007 USDT |
0.7641 USDT |
0.8303 USDT |
0.7894 USDT |
| 2022-10-11 |
0.8056 USDT |
62,390.0850 |
0.8036 USDT |
0.7288 USDT |
0.8531 USDT |
0.8096 USDT |
| 2022-10-10 |
0.9311 USDT |
58,614.8917 |
1.0280 USDT |
0.8103 USDT |
1.0615 USDT |
0.8594 USDT |
| 2022-10-09 |
1.0420 USDT |
21,338.1415 |
1.0082 USDT |
1.0031 USDT |
1.0768 USDT |
1.0171 USDT |
| 2022-10-08 |
1.0611 USDT |
34,236.6022 |
1.0346 USDT |
1.0346 USDT |
1.0864 USDT |
1.0483 USDT |
| 2022-10-07 |
1.0553 USDT |
59,601.3244 |
1.1379 USDT |
1.0100 USDT |
1.1704 USDT |
1.0100 USDT |
| 2022-10-06 |
1.2069 USDT |
24,002.6091 |
1.2100 USDT |
1.1344 USDT |
1.2490 USDT |
1.1416 USDT |
| 2022-10-05 |
1.1980 USDT |
19,962.2563 |
1.2860 USDT |
1.1505 USDT |
1.2957 USDT |
1.2026 USDT |
| 2022-10-04 |
1.2721 USDT |
15,239.1986 |
1.2458 USDT |
1.2022 USDT |
1.3145 USDT |
1.2860 USDT |
| 2022-10-03 |
1.2091 USDT |
12,289.8016 |
1.1565 USDT |
1.1400 USDT |
1.2721 USDT |
1.2428 USDT |
| 2022-10-02 |
1.2699 USDT |
13,438.5515 |
1.3796 USDT |
1.2139 USDT |
1.3900 USDT |
1.2576 USDT |
| 2022-10-01 |
1.3160 USDT |
35,099.2799 |
1.2497 USDT |
1.2376 USDT |
1.4061 USDT |
1.3304 USDT |
| 2022-09-30 |
1.3339 USDT |
35,537.0779 |
1.3373 USDT |
1.2618 USDT |
1.4066 USDT |
1.3009 USDT |
| 2022-09-29 |
1.3021 USDT |
45,135.2142 |
1.1720 USDT |
1.1533 USDT |
1.4066 USDT |
1.3547 USDT |
| 2022-09-28 |
1.1153 USDT |
166,123.2466 |
1.2125 USDT |
1.0600 USDT |
1.2322 USDT |
1.1767 USDT |
| 2022-09-27 |
1.2648 USDT |
82,310.0107 |
1.2942 USDT |
1.1600 USDT |
1.4251 USDT |
1.1777 USDT |
| 2022-09-26 |
1.2343 USDT |
99,351.5730 |
1.2350 USDT |
1.1823 USDT |
1.3643 USDT |
1.2935 USDT |
| 2022-09-25 |
1.3641 USDT |
12,906.2119 |
1.3488 USDT |
1.2876 USDT |
1.4415 USDT |
1.3099 USDT |
| 2022-09-24 |
1.4798 USDT |
22,092.6423 |
1.4616 USDT |
1.4000 USDT |
1.5450 USDT |
1.4690 USDT |
| 2022-09-23 |
1.3759 USDT |
48,352.0508 |
1.4908 USDT |
1.2550 USDT |
1.5752 USDT |
1.2800 USDT |
| 2022-09-22 |
1.3925 USDT |
58,096.6941 |
1.3000 USDT |
1.2800 USDT |
1.5098 USDT |
1.4296 USDT |
| 2022-09-21 |
1.6083 USDT |
106,335.0014 |
1.9783 USDT |
1.2038 USDT |
2.0682 USDT |
1.2800 USDT |
| 2022-09-20 |
1.8187 USDT |
62,631.8600 |
1.8197 USDT |
1.5927 USDT |
2.1575 USDT |
1.9344 USDT |
| 2022-09-19 |
1.6606 USDT |
65,283.8868 |
1.7105 USDT |
1.4560 USDT |
1.9318 USDT |
1.8197 USDT |
| 2022-09-18 |
2.5966 USDT |
17,524.3336 |
2.9036 USDT |
2.2283 USDT |
2.9036 USDT |
2.2725 USDT |
| 2022-09-17 |
2.7808 USDT |
12,927.0699 |
2.6559 USDT |
2.6066 USDT |
2.9492 USDT |
2.9258 USDT |
| 2022-09-16 |
2.6263 USDT |
18,628.8211 |
2.4296 USDT |
2.4296 USDT |
2.7875 USDT |
2.5398 USDT |