Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0279 USDT |
3,438,840.8324 |
0.0298 USDT |
0.0243 USDT |
0.0316 USDT |
0.0277 USDT |
| 2022-01-07 |
0.0288 USDT |
7,729,520.7346 |
0.0327 USDT |
0.0251 USDT |
0.0330 USDT |
0.0303 USDT |
| 2022-01-06 |
0.0307 USDT |
2,999,504.4950 |
0.0317 USDT |
0.0289 USDT |
0.0324 USDT |
0.0321 USDT |
| 2022-01-05 |
0.0378 USDT |
5,789,444.1470 |
0.0424 USDT |
0.0267 USDT |
0.0450 USDT |
0.0314 USDT |
| 2022-01-04 |
0.0443 USDT |
2,364,907.5146 |
0.0435 USDT |
0.0414 USDT |
0.0462 USDT |
0.0425 USDT |
| 2022-01-03 |
0.0431 USDT |
4,298,754.3559 |
0.0457 USDT |
0.0407 USDT |
0.0459 USDT |
0.0434 USDT |
| 2022-01-02 |
0.0437 USDT |
5,732,000.2324 |
0.0422 USDT |
0.0414 USDT |
0.0467 USDT |
0.0461 USDT |
| 2022-01-01 |
0.0398 USDT |
2,892,115.5977 |
0.0380 USDT |
0.0380 USDT |
0.0411 USDT |
0.0403 USDT |
| 2021-12-31 |
0.0406 USDT |
3,106,805.0863 |
0.0397 USDT |
0.0376 USDT |
0.0429 USDT |
0.0376 USDT |
| 2021-12-30 |
0.0388 USDT |
3,529,091.4871 |
0.0380 USDT |
0.0356 USDT |
0.0412 USDT |
0.0390 USDT |
| 2021-12-29 |
0.0416 USDT |
2,339,343.0344 |
0.0416 USDT |
0.0388 USDT |
0.0451 USDT |
0.0398 USDT |
| 2021-12-28 |
0.0475 USDT |
5,428,776.1063 |
0.0542 USDT |
0.0406 USDT |
0.0542 USDT |
0.0426 USDT |
| 2021-12-27 |
0.0573 USDT |
2,908,160.3377 |
0.0546 USDT |
0.0530 USDT |
0.0600 USDT |
0.0574 USDT |
| 2021-12-26 |
0.0532 USDT |
1,299,258.5145 |
0.0552 USDT |
0.0504 USDT |
0.0556 USDT |
0.0543 USDT |
| 2021-12-25 |
0.0553 USDT |
1,613,876.8160 |
0.0537 USDT |
0.0523 USDT |
0.0569 USDT |
0.0563 USDT |
| 2021-12-24 |
0.0579 USDT |
4,265,166.3210 |
0.0598 USDT |
0.0538 USDT |
0.0600 USDT |
0.0550 USDT |
| 2021-12-23 |
0.0564 USDT |
4,447,668.9831 |
0.0528 USDT |
0.0509 USDT |
0.0631 USDT |
0.0598 USDT |
| 2021-12-22 |
0.0534 USDT |
6,066,694.6487 |
0.0510 USDT |
0.0499 USDT |
0.0570 USDT |
0.0535 USDT |
| 2021-12-21 |
0.0503 USDT |
4,988,930.2095 |
0.0461 USDT |
0.0453 USDT |
0.0541 USDT |
0.0522 USDT |
| 2021-12-20 |
0.0459 USDT |
8,599,310.2322 |
0.0460 USDT |
0.0415 USDT |
0.0522 USDT |
0.0460 USDT |
| 2021-12-19 |
0.0485 USDT |
5,697,721.3281 |
0.0485 USDT |
0.0456 USDT |
0.0514 USDT |
0.0472 USDT |
| 2021-12-18 |
0.0476 USDT |
6,085,216.5758 |
0.0448 USDT |
0.0430 USDT |
0.0516 USDT |
0.0480 USDT |
| 2021-12-17 |
0.0455 USDT |
8,072,140.3749 |
0.0472 USDT |
0.0406 USDT |
0.0508 USDT |
0.0446 USDT |
| 2021-12-16 |
0.0528 USDT |
7,207,594.5373 |
0.0550 USDT |
0.0484 USDT |
0.0564 USDT |
0.0505 USDT |
| 2021-12-15 |
0.0527 USDT |
11,061,118.4031 |
0.0545 USDT |
0.0435 USDT |
0.0600 USDT |
0.0552 USDT |
| 2021-12-14 |
0.0511 USDT |
13,258,359.8714 |
0.0432 USDT |
0.0412 USDT |
0.0578 USDT |
0.0523 USDT |
| 2021-12-13 |
0.0474 USDT |
13,099,151.5050 |
0.0547 USDT |
0.0390 USDT |
0.0579 USDT |
0.0421 USDT |
| 2021-12-12 |
0.0567 USDT |
7,848,641.8665 |
0.0587 USDT |
0.0501 USDT |
0.0643 USDT |
0.0568 USDT |
| 2021-12-11 |
0.0572 USDT |
16,166,789.1349 |
0.0429 USDT |
0.0397 USDT |
0.0674 USDT |
0.0568 USDT |
| 2021-12-10 |
0.0522 USDT |
12,020,552.7399 |
0.0520 USDT |
0.0446 USDT |
0.0583 USDT |
0.0473 USDT |
| 2021-12-09 |
0.0639 USDT |
12,696,979.7090 |
0.0796 USDT |
0.0526 USDT |
0.0824 USDT |
0.0552 USDT |
| 2021-12-08 |
0.0787 USDT |
21,032,468.4311 |
0.0570 USDT |
0.0520 USDT |
0.0943 USDT |
0.0802 USDT |
| 2021-12-07 |
0.0589 USDT |
6,676,231.3256 |
0.0597 USDT |
0.0547 USDT |
0.0649 USDT |
0.0577 USDT |
| 2021-12-06 |
0.0507 USDT |
13,044,915.0163 |
0.0512 USDT |
0.0380 USDT |
0.0600 USDT |
0.0558 USDT |
| 2021-12-05 |
0.0501 USDT |
10,789,638.9586 |
0.0586 USDT |
0.0410 USDT |
0.0609 USDT |
0.0476 USDT |
| 2021-12-04 |
0.0584 USDT |
23,193,546.1389 |
0.1492 USDT |
0.0391 USDT |
0.1507 USDT |
0.0547 USDT |
| 2021-12-03 |
0.1759 USDT |
1,941,695.7560 |
0.1725 USDT |
0.1459 USDT |
0.2028 USDT |
0.1479 USDT |
| 2021-12-02 |
0.1711 USDT |
1,315,146.0672 |
0.1746 USDT |
0.1590 USDT |
0.1779 USDT |
0.1772 USDT |
| 2021-12-01 |
0.1821 USDT |
1,206,460.5988 |
0.1788 USDT |
0.1697 USDT |
0.1940 USDT |
0.1770 USDT |
| 2021-11-30 |
0.1835 USDT |
1,774,440.0147 |
0.1804 USDT |
0.1636 USDT |
0.2019 USDT |
0.1786 USDT |
| 2021-11-29 |
0.1773 USDT |
894,154.4520 |
0.1745 USDT |
0.1655 USDT |
0.1854 USDT |
0.1829 USDT |
| 2021-11-28 |
0.1548 USDT |
2,184,174.1389 |
0.1653 USDT |
0.1354 USDT |
0.1740 USDT |
0.1731 USDT |
| 2021-11-27 |
0.1680 USDT |
751,642.2890 |
0.1611 USDT |
0.1594 USDT |
0.1758 USDT |
0.1668 USDT |
| 2021-11-26 |
0.1750 USDT |
2,480,388.6908 |
0.2233 USDT |
0.1488 USDT |
0.2264 USDT |
0.1665 USDT |
| 2021-11-25 |
0.2223 USDT |
817,788.3873 |
0.2066 USDT |
0.2022 USDT |
0.2399 USDT |
0.2238 USDT |
| 2021-11-24 |
0.2084 USDT |
876,342.0297 |
0.2246 USDT |
0.1903 USDT |
0.2276 USDT |
0.2005 USDT |
| 2021-11-23 |
0.2127 USDT |
568,459.6409 |
0.2079 USDT |
0.1974 USDT |
0.2234 USDT |
0.2234 USDT |
| 2021-11-22 |
0.2159 USDT |
982,145.5743 |
0.2290 USDT |
0.1961 USDT |
0.2336 USDT |
0.2103 USDT |
| 2021-11-21 |
0.2368 USDT |
471,401.2500 |
0.2423 USDT |
0.2259 USDT |
0.2509 USDT |
0.2449 USDT |
| 2021-11-20 |
0.2358 USDT |
813,420.1697 |
0.2373 USDT |
0.2185 USDT |
0.2471 USDT |
0.2426 USDT |