Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.2236 USDT |
1,424,194.7308 |
0.2107 USDT |
0.2002 USDT |
0.2438 USDT |
0.2312 USDT |
| 2021-11-18 |
0.2168 USDT |
2,114,780.8990 |
0.2583 USDT |
0.1825 USDT |
0.2718 USDT |
0.2215 USDT |
| 2021-11-17 |
0.2553 USDT |
1,321,929.9309 |
0.2634 USDT |
0.2400 USDT |
0.2810 USDT |
0.2477 USDT |
| 2021-11-16 |
0.2883 USDT |
4,680,982.4659 |
0.3918 USDT |
0.2117 USDT |
0.3918 USDT |
0.2902 USDT |
| 2021-11-15 |
0.4189 USDT |
1,489,866.3468 |
0.4306 USDT |
0.3617 USDT |
0.4635 USDT |
0.3947 USDT |
| 2021-11-14 |
0.4301 USDT |
503,018.5528 |
0.4445 USDT |
0.3982 USDT |
0.4683 USDT |
0.3995 USDT |
| 2021-11-13 |
0.4309 USDT |
735,060.6517 |
0.4078 USDT |
0.3935 USDT |
0.4835 USDT |
0.4535 USDT |
| 2021-11-12 |
0.4224 USDT |
1,687,367.7537 |
0.4268 USDT |
0.3600 USDT |
0.4925 USDT |
0.4108 USDT |
| 2021-11-11 |
0.4252 USDT |
1,376,835.5395 |
0.4079 USDT |
0.3951 USDT |
0.4598 USDT |
0.4416 USDT |
| 2021-11-10 |
0.4813 USDT |
3,838,608.5064 |
0.5237 USDT |
0.3270 USDT |
0.5781 USDT |
0.4005 USDT |
| 2021-11-09 |
0.5052 USDT |
4,076,641.2103 |
0.4365 USDT |
0.4277 USDT |
0.5758 USDT |
0.5196 USDT |
| 2021-11-08 |
0.3943 USDT |
897,153.6030 |
0.3750 USDT |
0.3710 USDT |
0.4254 USDT |
0.4140 USDT |
| 2021-11-07 |
0.3539 USDT |
579,767.3158 |
0.3396 USDT |
0.3359 USDT |
0.3765 USDT |
0.3584 USDT |
| 2021-11-06 |
0.3349 USDT |
779,922.8084 |
0.3594 USDT |
0.2966 USDT |
0.3673 USDT |
0.3351 USDT |
| 2021-11-05 |
0.3657 USDT |
561,596.4127 |
0.3685 USDT |
0.3509 USDT |
0.3810 USDT |
0.3658 USDT |
| 2021-11-04 |
0.3792 USDT |
784,293.4881 |
0.4168 USDT |
0.3458 USDT |
0.4283 USDT |
0.3709 USDT |
| 2021-11-03 |
0.4158 USDT |
956,035.7655 |
0.4206 USDT |
0.3718 USDT |
0.4651 USDT |
0.4168 USDT |
| 2021-11-02 |
0.4224 USDT |
699,468.0064 |
0.4037 USDT |
0.3875 USDT |
0.4499 USDT |
0.4194 USDT |
| 2021-11-01 |
0.3919 USDT |
644,741.8893 |
0.4058 USDT |
0.3573 USDT |
0.4263 USDT |
0.3910 USDT |
| 2021-10-31 |
0.3930 USDT |
958,824.7066 |
0.3693 USDT |
0.3596 USDT |
0.4397 USDT |
0.3967 USDT |
| 2021-10-30 |
0.3634 USDT |
486,638.1718 |
0.3738 USDT |
0.3401 USDT |
0.3786 USDT |
0.3700 USDT |
| 2021-10-29 |
0.3658 USDT |
845,830.7817 |
0.3507 USDT |
0.3459 USDT |
0.3900 USDT |
0.3771 USDT |
| 2021-10-28 |
0.3433 USDT |
1,791,321.9705 |
0.2950 USDT |
0.2936 USDT |
0.3790 USDT |
0.3584 USDT |
| 2021-10-27 |
0.3344 USDT |
3,302,271.2447 |
0.5037 USDT |
0.2371 USDT |
0.5248 USDT |
0.3090 USDT |
| 2021-10-26 |
0.5396 USDT |
755,395.2676 |
0.5383 USDT |
0.5110 USDT |
0.5758 USDT |
0.5147 USDT |
| 2021-10-25 |
0.5360 USDT |
425,917.0392 |
0.5184 USDT |
0.5104 USDT |
0.5515 USDT |
0.5312 USDT |
| 2021-10-24 |
0.5649 USDT |
1,461,866.9528 |
0.5263 USDT |
0.4941 USDT |
0.6350 USDT |
0.5210 USDT |
| 2021-10-23 |
0.5095 USDT |
505,472.4973 |
0.4871 USDT |
0.4744 USDT |
0.5379 USDT |
0.5184 USDT |
| 2021-10-22 |
0.5128 USDT |
737,095.3018 |
0.5078 USDT |
0.4656 USDT |
0.5438 USDT |
0.4723 USDT |
| 2021-10-21 |
0.5525 USDT |
787,679.0988 |
0.5675 USDT |
0.4884 USDT |
0.6169 USDT |
0.5168 USDT |
| 2021-10-20 |
0.5178 USDT |
991,006.6585 |
0.4621 USDT |
0.4546 USDT |
0.5893 USDT |
0.5701 USDT |
| 2021-10-19 |
0.4546 USDT |
319,161.9461 |
0.4463 USDT |
0.4337 USDT |
0.4768 USDT |
0.4598 USDT |
| 2021-10-18 |
0.4642 USDT |
395,191.8290 |
0.4522 USDT |
0.4329 USDT |
0.4935 USDT |
0.4442 USDT |
| 2021-10-17 |
0.4664 USDT |
461,782.6313 |
0.5101 USDT |
0.3923 USDT |
0.5191 USDT |
0.4305 USDT |
| 2021-10-16 |
0.5274 USDT |
557,974.9403 |
0.5414 USDT |
0.5019 USDT |
0.5657 USDT |
0.5070 USDT |
| 2021-10-15 |
0.5189 USDT |
1,272,441.2836 |
0.5291 USDT |
0.4718 USDT |
0.5729 USDT |
0.5419 USDT |
| 2021-10-14 |
0.5347 USDT |
855,849.6981 |
0.5231 USDT |
0.5129 USDT |
0.5726 USDT |
0.5309 USDT |
| 2021-10-13 |
0.4946 USDT |
1,142,553.8173 |
0.4865 USDT |
0.4522 USDT |
0.5300 USDT |
0.5157 USDT |
| 2021-10-12 |
0.4685 USDT |
1,476,985.7602 |
0.5087 USDT |
0.4161 USDT |
0.5087 USDT |
0.4957 USDT |
| 2021-10-11 |
0.5340 USDT |
897,660.9081 |
0.5222 USDT |
0.4680 USDT |
0.5800 USDT |
0.4935 USDT |
| 2021-10-10 |
0.6344 USDT |
648,043.3946 |
0.7034 USDT |
0.5264 USDT |
0.7059 USDT |
0.5523 USDT |
| 2021-10-09 |
0.6640 USDT |
930,777.6769 |
0.5720 USDT |
0.5639 USDT |
0.7280 USDT |
0.7014 USDT |
| 2021-10-08 |
0.6027 USDT |
504,276.9890 |
0.6095 USDT |
0.5571 USDT |
0.6472 USDT |
0.5706 USDT |
| 2021-10-07 |
0.5968 USDT |
1,041,912.9841 |
0.6232 USDT |
0.5438 USDT |
0.6585 USDT |
0.5947 USDT |
| 2021-10-06 |
0.6030 USDT |
1,514,534.0464 |
0.6246 USDT |
0.4781 USDT |
0.6900 USDT |
0.6363 USDT |
| 2021-10-05 |
0.5951 USDT |
745,605.9506 |
0.5711 USDT |
0.5523 USDT |
0.6385 USDT |
0.6193 USDT |
| 2021-10-04 |
0.5281 USDT |
1,726,188.1851 |
0.5850 USDT |
0.4500 USDT |
0.6170 USDT |
0.5377 USDT |
| 2021-10-03 |
0.5833 USDT |
1,505,339.5802 |
0.4803 USDT |
0.4506 USDT |
0.6699 USDT |
0.5900 USDT |
| 2021-10-02 |
0.4736 USDT |
1,030,569.6506 |
0.4644 USDT |
0.4375 USDT |
0.5316 USDT |
0.5121 USDT |
| 2021-10-01 |
0.4267 USDT |
1,536,932.3768 |
0.3718 USDT |
0.3638 USDT |
0.4871 USDT |
0.4534 USDT |