Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0084 USDT |
33,367,731.4858 |
0.0089 USDT |
0.0075 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-04-17 |
0.0111 USDT |
22,887,069.9288 |
0.0114 USDT |
0.0098 USDT |
0.0126 USDT |
0.0102 USDT |
| 2022-04-16 |
0.0102 USDT |
23,277,365.1013 |
0.0092 USDT |
0.0090 USDT |
0.0115 USDT |
0.0111 USDT |
| 2022-04-15 |
0.0088 USDT |
14,208,205.5859 |
0.0080 USDT |
0.0079 USDT |
0.0096 USDT |
0.0091 USDT |
| 2022-04-14 |
0.0081 USDT |
15,423,544.0207 |
0.0086 USDT |
0.0074 USDT |
0.0090 USDT |
0.0081 USDT |
| 2022-04-13 |
0.0079 USDT |
21,032,050.4066 |
0.0074 USDT |
0.0072 USDT |
0.0088 USDT |
0.0081 USDT |
| 2022-04-12 |
0.0071 USDT |
8,677,183.1368 |
0.0067 USDT |
0.0067 USDT |
0.0076 USDT |
0.0068 USDT |
| 2022-04-11 |
0.0079 USDT |
11,722,701.2751 |
0.0090 USDT |
0.0068 USDT |
0.0096 USDT |
0.0070 USDT |
| 2022-04-10 |
0.0097 USDT |
8,837,993.1087 |
0.0098 USDT |
0.0091 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-04-09 |
0.0095 USDT |
3,534,939.6116 |
0.0093 USDT |
0.0090 USDT |
0.0100 USDT |
0.0095 USDT |
| 2022-04-08 |
0.0100 USDT |
9,356,577.4923 |
0.0110 USDT |
0.0090 USDT |
0.0112 USDT |
0.0096 USDT |
| 2022-04-07 |
0.0105 USDT |
10,855,483.7060 |
0.0100 USDT |
0.0094 USDT |
0.0113 USDT |
0.0109 USDT |
| 2022-04-06 |
0.0127 USDT |
20,749,991.6181 |
0.0154 USDT |
0.0098 USDT |
0.0155 USDT |
0.0099 USDT |
| 2022-04-05 |
0.0170 USDT |
6,072,280.6442 |
0.0179 USDT |
0.0157 USDT |
0.0182 USDT |
0.0168 USDT |
| 2022-04-04 |
0.0168 USDT |
20,739,580.8567 |
0.0170 USDT |
0.0148 USDT |
0.0190 USDT |
0.0174 USDT |
| 2022-04-03 |
0.0163 USDT |
4,086,597.1331 |
0.0162 USDT |
0.0151 USDT |
0.0169 USDT |
0.0164 USDT |
| 2022-04-02 |
0.0175 USDT |
8,216,272.8082 |
0.0173 USDT |
0.0159 USDT |
0.0189 USDT |
0.0167 USDT |
| 2022-04-01 |
0.0162 USDT |
15,354,083.4463 |
0.0169 USDT |
0.0143 USDT |
0.0176 USDT |
0.0173 USDT |
| 2022-03-31 |
0.0185 USDT |
19,729,538.4635 |
0.0193 USDT |
0.0160 USDT |
0.0210 USDT |
0.0171 USDT |
| 2022-03-30 |
0.0190 USDT |
20,035,100.8198 |
0.0183 USDT |
0.0168 USDT |
0.0215 USDT |
0.0190 USDT |
| 2022-03-29 |
0.0181 USDT |
11,881,391.3671 |
0.0176 USDT |
0.0161 USDT |
0.0198 USDT |
0.0178 USDT |
| 2022-03-28 |
0.0194 USDT |
24,063,196.7600 |
0.0146 USDT |
0.0142 USDT |
0.0230 USDT |
0.0199 USDT |
| 2022-03-27 |
0.0130 USDT |
11,419,360.0091 |
0.0124 USDT |
0.0120 USDT |
0.0142 USDT |
0.0138 USDT |
| 2022-03-26 |
0.0120 USDT |
9,516,199.8385 |
0.0122 USDT |
0.0116 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-03-25 |
0.0124 USDT |
17,016,754.1642 |
0.0127 USDT |
0.0111 USDT |
0.0133 USDT |
0.0123 USDT |
| 2022-03-24 |
0.0123 USDT |
14,988,014.5292 |
0.0121 USDT |
0.0113 USDT |
0.0140 USDT |
0.0126 USDT |
| 2022-03-23 |
0.0122 USDT |
15,425,772.1266 |
0.0129 USDT |
0.0113 USDT |
0.0135 USDT |
0.0115 USDT |
| 2022-03-22 |
0.0118 USDT |
28,073,891.8880 |
0.0104 USDT |
0.0103 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-03-21 |
0.0100 USDT |
19,754,280.0604 |
0.0087 USDT |
0.0078 USDT |
0.0116 USDT |
0.0105 USDT |
| 2022-03-20 |
0.0086 USDT |
9,175,993.9443 |
0.0088 USDT |
0.0081 USDT |
0.0094 USDT |
0.0086 USDT |
| 2022-03-19 |
0.0083 USDT |
8,262,362.4463 |
0.0079 USDT |
0.0078 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-03-18 |
0.0075 USDT |
5,297,987.6751 |
0.0074 USDT |
0.0070 USDT |
0.0080 USDT |
0.0078 USDT |
| 2022-03-17 |
0.0073 USDT |
7,049,779.7964 |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-03-16 |
0.0070 USDT |
12,525,972.9685 |
0.0065 USDT |
0.0064 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-03-15 |
0.0062 USDT |
9,072,164.3922 |
0.0064 USDT |
0.0058 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-03-14 |
0.0061 USDT |
6,819,627.7522 |
0.0058 USDT |
0.0056 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-03-13 |
0.0066 USDT |
4,744,004.5202 |
0.0065 USDT |
0.0061 USDT |
0.0070 USDT |
0.0065 USDT |
| 2022-03-12 |
0.0067 USDT |
7,078,522.8224 |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-03-11 |
0.0065 USDT |
178,847,289.2937 |
0.0067 USDT |
0.0062 USDT |
0.0071 USDT |
0.0063 USDT |
| 2022-03-10 |
0.0068 USDT |
46,310,476.1810 |
0.0077 USDT |
0.0062 USDT |
0.0080 USDT |
0.0069 USDT |
| 2022-03-09 |
0.0074 USDT |
5,966,022.9204 |
0.0066 USDT |
0.0066 USDT |
0.0078 USDT |
0.0075 USDT |
| 2022-03-08 |
0.0066 USDT |
12,131,680.5109 |
0.0062 USDT |
0.0061 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-03-07 |
0.0066 USDT |
15,971,977.3456 |
0.0066 USDT |
0.0062 USDT |
0.0072 USDT |
0.0064 USDT |
| 2022-03-06 |
0.0071 USDT |
6,042,768.6091 |
0.0074 USDT |
0.0067 USDT |
0.0076 USDT |
0.0071 USDT |
| 2022-03-05 |
0.0070 USDT |
5,949,418.9139 |
0.0070 USDT |
0.0066 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-03-04 |
0.0078 USDT |
26,579,426.1081 |
0.0089 USDT |
0.0069 USDT |
0.0090 USDT |
0.0070 USDT |
| 2022-03-03 |
0.0093 USDT |
8,672,748.2135 |
0.0097 USDT |
0.0085 USDT |
0.0099 USDT |
0.0090 USDT |
| 2022-03-02 |
0.0100 USDT |
10,775,259.1529 |
0.0105 USDT |
0.0093 USDT |
0.0108 USDT |
0.0096 USDT |
| 2022-03-01 |
0.0104 USDT |
13,215,454.5507 |
0.0108 USDT |
0.0097 USDT |
0.0113 USDT |
0.0104 USDT |
| 2022-02-28 |
0.0091 USDT |
14,769,472.3146 |
0.0085 USDT |
0.0081 USDT |
0.0100 USDT |
0.0097 USDT |