Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0096 USDT |
17,304,021.5616 |
0.0094 USDT |
0.0083 USDT |
0.0106 USDT |
0.0086 USDT |
| 2022-02-26 |
0.0096 USDT |
12,516,131.8134 |
0.0092 USDT |
0.0091 USDT |
0.0106 USDT |
0.0096 USDT |
| 2022-02-25 |
0.0086 USDT |
14,823,791.9767 |
0.0083 USDT |
0.0079 USDT |
0.0091 USDT |
0.0089 USDT |
| 2022-02-24 |
0.0069 USDT |
32,221,544.5687 |
0.0087 USDT |
0.0057 USDT |
0.0089 USDT |
0.0072 USDT |
| 2022-02-23 |
0.0098 USDT |
14,301,921.5122 |
0.0096 USDT |
0.0092 USDT |
0.0103 USDT |
0.0097 USDT |
| 2022-02-22 |
0.0087 USDT |
13,240,221.7423 |
0.0084 USDT |
0.0080 USDT |
0.0094 USDT |
0.0092 USDT |
| 2022-02-21 |
0.0102 USDT |
10,373,087.6372 |
0.0100 USDT |
0.0094 USDT |
0.0110 USDT |
0.0099 USDT |
| 2022-02-20 |
0.0102 USDT |
14,416,110.0087 |
0.0112 USDT |
0.0095 USDT |
0.0115 USDT |
0.0100 USDT |
| 2022-02-19 |
0.0112 USDT |
6,287,662.2159 |
0.0114 USDT |
0.0105 USDT |
0.0120 USDT |
0.0110 USDT |
| 2022-02-18 |
0.0119 USDT |
15,044,054.9360 |
0.0118 USDT |
0.0111 USDT |
0.0127 USDT |
0.0113 USDT |
| 2022-02-17 |
0.0144 USDT |
21,125,638.2440 |
0.0162 USDT |
0.0113 USDT |
0.0167 USDT |
0.0122 USDT |
| 2022-02-16 |
0.0153 USDT |
14,710,365.7259 |
0.0157 USDT |
0.0145 USDT |
0.0166 USDT |
0.0156 USDT |
| 2022-02-15 |
0.0146 USDT |
9,956,050.4805 |
0.0131 USDT |
0.0130 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-02-14 |
0.0127 USDT |
6,977,192.4811 |
0.0133 USDT |
0.0121 USDT |
0.0137 USDT |
0.0124 USDT |
| 2022-02-13 |
0.0135 USDT |
5,551,081.7020 |
0.0135 USDT |
0.0128 USDT |
0.0143 USDT |
0.0135 USDT |
| 2022-02-12 |
0.0134 USDT |
6,836,644.5029 |
0.0137 USDT |
0.0125 USDT |
0.0142 USDT |
0.0132 USDT |
| 2022-02-11 |
0.0164 USDT |
9,207,598.4645 |
0.0164 USDT |
0.0147 USDT |
0.0174 USDT |
0.0148 USDT |
| 2022-02-10 |
0.0188 USDT |
11,218,393.3402 |
0.0190 USDT |
0.0170 USDT |
0.0210 USDT |
0.0173 USDT |
| 2022-02-09 |
0.0185 USDT |
5,729,203.5333 |
0.0183 USDT |
0.0173 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-02-08 |
0.0185 USDT |
15,216,872.7352 |
0.0198 USDT |
0.0163 USDT |
0.0215 USDT |
0.0174 USDT |
| 2022-02-07 |
0.0181 USDT |
11,088,321.1339 |
0.0167 USDT |
0.0156 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-02-06 |
0.0157 USDT |
9,556,986.1124 |
0.0155 USDT |
0.0145 USDT |
0.0164 USDT |
0.0155 USDT |
| 2022-02-05 |
0.0157 USDT |
21,967,143.5201 |
0.0152 USDT |
0.0147 USDT |
0.0167 USDT |
0.0155 USDT |
| 2022-02-04 |
0.0141 USDT |
6,443,479.3147 |
0.0128 USDT |
0.0124 USDT |
0.0154 USDT |
0.0151 USDT |
| 2022-02-03 |
0.0120 USDT |
2,925,310.9695 |
0.0122 USDT |
0.0114 USDT |
0.0127 USDT |
0.0118 USDT |
| 2022-02-02 |
0.0137 USDT |
8,171,273.0990 |
0.0135 USDT |
0.0118 USDT |
0.0153 USDT |
0.0122 USDT |
| 2022-02-01 |
0.0133 USDT |
2,081,105.6557 |
0.0134 USDT |
0.0127 USDT |
0.0140 USDT |
0.0136 USDT |
| 2022-01-31 |
0.0120 USDT |
8,808,831.1777 |
0.0130 USDT |
0.0112 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-01-30 |
0.0133 USDT |
4,888,480.8451 |
0.0133 USDT |
0.0127 USDT |
0.0140 USDT |
0.0130 USDT |
| 2022-01-29 |
0.0131 USDT |
8,431,355.5997 |
0.0128 USDT |
0.0124 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-01-28 |
0.0117 USDT |
8,561,777.4049 |
0.0116 USDT |
0.0110 USDT |
0.0124 USDT |
0.0120 USDT |
| 2022-01-27 |
0.0109 USDT |
9,793,737.1725 |
0.0113 USDT |
0.0101 USDT |
0.0121 USDT |
0.0107 USDT |
| 2022-01-26 |
0.0123 USDT |
17,899,065.5698 |
0.0115 USDT |
0.0109 USDT |
0.0140 USDT |
0.0113 USDT |
| 2022-01-25 |
0.0112 USDT |
12,052,760.3165 |
0.0112 USDT |
0.0106 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-01-24 |
0.0099 USDT |
16,936,851.6281 |
0.0124 USDT |
0.0079 USDT |
0.0124 USDT |
0.0112 USDT |
| 2022-01-23 |
0.0121 USDT |
7,047,022.9710 |
0.0114 USDT |
0.0106 USDT |
0.0130 USDT |
0.0114 USDT |
| 2022-01-22 |
0.0121 USDT |
13,478,509.3918 |
0.0159 USDT |
0.0089 USDT |
0.0171 USDT |
0.0109 USDT |
| 2022-01-21 |
0.0208 USDT |
5,044,302.7328 |
0.0229 USDT |
0.0178 USDT |
0.0235 USDT |
0.0199 USDT |
| 2022-01-20 |
0.0273 USDT |
3,014,296.9020 |
0.0259 USDT |
0.0255 USDT |
0.0291 USDT |
0.0281 USDT |
| 2022-01-19 |
0.0270 USDT |
2,846,467.4980 |
0.0284 USDT |
0.0251 USDT |
0.0298 USDT |
0.0265 USDT |
| 2022-01-18 |
0.0283 USDT |
4,485,721.5199 |
0.0286 USDT |
0.0263 USDT |
0.0318 USDT |
0.0287 USDT |
| 2022-01-17 |
0.0294 USDT |
4,484,960.6806 |
0.0312 USDT |
0.0271 USDT |
0.0314 USDT |
0.0282 USDT |
| 2022-01-16 |
0.0314 USDT |
1,617,872.1643 |
0.0313 USDT |
0.0301 USDT |
0.0327 USDT |
0.0315 USDT |
| 2022-01-15 |
0.0306 USDT |
5,553,625.3751 |
0.0299 USDT |
0.0293 USDT |
0.0321 USDT |
0.0315 USDT |
| 2022-01-14 |
0.0296 USDT |
4,468,778.9725 |
0.0279 USDT |
0.0273 USDT |
0.0321 USDT |
0.0299 USDT |
| 2022-01-13 |
0.0298 USDT |
5,242,479.1102 |
0.0309 USDT |
0.0271 USDT |
0.0318 USDT |
0.0284 USDT |
| 2022-01-12 |
0.0293 USDT |
2,432,334.8461 |
0.0274 USDT |
0.0271 USDT |
0.0312 USDT |
0.0308 USDT |
| 2022-01-11 |
0.0267 USDT |
2,641,462.7367 |
0.0254 USDT |
0.0251 USDT |
0.0283 USDT |
0.0272 USDT |
| 2022-01-10 |
0.0249 USDT |
6,507,512.2056 |
0.0283 USDT |
0.0215 USDT |
0.0292 USDT |
0.0260 USDT |
| 2022-01-09 |
0.0284 USDT |
1,857,527.1392 |
0.0271 USDT |
0.0267 USDT |
0.0298 USDT |
0.0287 USDT |