Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.3539 USDT |
852,765.0956 |
0.3207 USDT |
0.3174 USDT |
0.3728 USDT |
0.3676 USDT |
| 2021-09-29 |
0.3276 USDT |
805,342.4922 |
0.3059 USDT |
0.2961 USDT |
0.3539 USDT |
0.3120 USDT |
| 2021-09-28 |
0.3404 USDT |
1,045,470.0786 |
0.3450 USDT |
0.3093 USDT |
0.3651 USDT |
0.3197 USDT |
| 2021-09-27 |
0.3827 USDT |
1,078,087.2299 |
0.3900 USDT |
0.3475 USDT |
0.4292 USDT |
0.3503 USDT |
| 2021-09-26 |
0.3700 USDT |
1,658,010.4360 |
0.4004 USDT |
0.3010 USDT |
0.4400 USDT |
0.4121 USDT |
| 2021-09-25 |
0.4031 USDT |
699,357.3283 |
0.4118 USDT |
0.3734 USDT |
0.4290 USDT |
0.4046 USDT |
| 2021-09-24 |
0.4086 USDT |
1,399,749.0538 |
0.5325 USDT |
0.3200 USDT |
0.5387 USDT |
0.4067 USDT |
| 2021-09-23 |
0.5088 USDT |
1,165,414.5650 |
0.5069 USDT |
0.4691 USDT |
0.5510 USDT |
0.5190 USDT |
| 2021-09-22 |
0.4524 USDT |
1,328,550.4169 |
0.3874 USDT |
0.3604 USDT |
0.5171 USDT |
0.5004 USDT |
| 2021-09-21 |
0.4574 USDT |
1,702,277.7697 |
0.5000 USDT |
0.3545 USDT |
0.5407 USDT |
0.4011 USDT |
| 2021-09-20 |
0.6028 USDT |
2,404,119.0197 |
0.8716 USDT |
0.4646 USDT |
0.8750 USDT |
0.5270 USDT |
| 2021-09-19 |
1.0071 USDT |
631,219.6737 |
1.2566 USDT |
0.8347 USDT |
1.2690 USDT |
0.8573 USDT |
| 2021-09-18 |
1.1579 USDT |
595,069.0456 |
1.1097 USDT |
1.0272 USDT |
1.2729 USDT |
1.2002 USDT |
| 2021-09-17 |
1.1200 USDT |
1,071,024.4659 |
0.9805 USDT |
0.9383 USDT |
1.2658 USDT |
1.1126 USDT |
| 2021-09-16 |
0.9896 USDT |
595,093.2515 |
1.0263 USDT |
0.8904 USDT |
1.0742 USDT |
0.9618 USDT |
| 2021-09-15 |
0.9649 USDT |
487,325.2823 |
0.8984 USDT |
0.8500 USDT |
1.0441 USDT |
1.0046 USDT |
| 2021-09-14 |
0.8651 USDT |
292,719.8268 |
0.8335 USDT |
0.8171 USDT |
0.9056 USDT |
0.8887 USDT |
| 2021-09-13 |
0.7809 USDT |
658,282.4705 |
0.9197 USDT |
0.7007 USDT |
0.9458 USDT |
0.8540 USDT |
| 2021-09-12 |
0.8745 USDT |
376,169.0323 |
0.7991 USDT |
0.7586 USDT |
0.9495 USDT |
0.8767 USDT |
| 2021-09-11 |
0.8243 USDT |
242,960.7378 |
0.7561 USDT |
0.7494 USDT |
0.8620 USDT |
0.7900 USDT |
| 2021-09-10 |
0.8403 USDT |
685,976.7113 |
0.8901 USDT |
0.7025 USDT |
1.0189 USDT |
0.7217 USDT |
| 2021-09-09 |
0.8874 USDT |
818,734.4474 |
0.8443 USDT |
0.8025 USDT |
0.9779 USDT |
0.9204 USDT |
| 2021-09-08 |
0.8399 USDT |
1,372,323.6689 |
0.9287 USDT |
0.6751 USDT |
0.9788 USDT |
0.9531 USDT |
| 2021-09-07 |
1.1209 USDT |
1,901,805.7610 |
2.4462 USDT |
0.7001 USDT |
2.4824 USDT |
0.9198 USDT |
| 2021-09-06 |
2.4409 USDT |
362,934.1504 |
2.5861 USDT |
2.1162 USDT |
2.7266 USDT |
2.4927 USDT |
| 2021-09-05 |
2.3222 USDT |
484,056.0796 |
2.0005 USDT |
1.8125 USDT |
2.6026 USDT |
2.4882 USDT |
| 2021-09-04 |
2.0060 USDT |
473,367.8171 |
1.9630 USDT |
1.8246 USDT |
2.2270 USDT |
1.9749 USDT |
| 2021-09-03 |
1.8298 USDT |
294,152.5333 |
1.5981 USDT |
1.4878 USDT |
2.1061 USDT |
1.8821 USDT |
| 2021-09-02 |
1.6307 USDT |
262,110.1713 |
1.6599 USDT |
1.5409 USDT |
1.7300 USDT |
1.6800 USDT |
| 2021-09-01 |
1.4968 USDT |
233,219.6861 |
1.4215 USDT |
1.3230 USDT |
1.6312 USDT |
1.6132 USDT |
| 2021-08-31 |
1.3848 USDT |
225,105.7419 |
1.2671 USDT |
1.2190 USDT |
1.4717 USDT |
1.4334 USDT |
| 2021-08-30 |
1.3941 USDT |
520,353.1285 |
1.4723 USDT |
1.2490 USDT |
1.4790 USDT |
1.3817 USDT |
| 2021-08-29 |
1.4879 USDT |
491,023.0429 |
1.4256 USDT |
1.3948 USDT |
1.6154 USDT |
1.5076 USDT |
| 2021-08-28 |
1.4155 USDT |
419,725.5143 |
1.4938 USDT |
1.3238 USDT |
1.5233 USDT |
1.4270 USDT |
| 2021-08-27 |
1.3021 USDT |
244,521.3841 |
1.2261 USDT |
1.1361 USDT |
1.4623 USDT |
1.4565 USDT |
| 2021-08-26 |
1.3539 USDT |
342,594.4353 |
1.6662 USDT |
1.1413 USDT |
1.7242 USDT |
1.3245 USDT |
| 2021-08-25 |
1.5971 USDT |
351,313.4379 |
1.5554 USDT |
1.3957 USDT |
1.7084 USDT |
1.6925 USDT |
| 2021-08-24 |
1.8336 USDT |
460,604.7105 |
2.1805 USDT |
1.3605 USDT |
2.3000 USDT |
1.5769 USDT |
| 2021-08-23 |
2.1522 USDT |
188,878.5111 |
2.0056 USDT |
1.9491 USDT |
2.3095 USDT |
2.2071 USDT |
| 2021-08-22 |
1.9775 USDT |
173,825.0622 |
1.9723 USDT |
1.8008 USDT |
2.1653 USDT |
2.0098 USDT |
| 2021-08-21 |
2.0258 USDT |
423,447.3528 |
2.0623 USDT |
1.8600 USDT |
2.2536 USDT |
1.9969 USDT |
| 2021-08-20 |
1.9163 USDT |
288,167.2483 |
1.8262 USDT |
1.7811 USDT |
2.0555 USDT |
2.0211 USDT |
| 2021-08-19 |
1.6091 USDT |
412,324.9777 |
1.5837 USDT |
1.4234 USDT |
1.8363 USDT |
1.8186 USDT |
| 2021-08-18 |
1.5955 USDT |
913,051.3041 |
1.6707 USDT |
1.4171 USDT |
1.8000 USDT |
1.5908 USDT |
| 2021-08-17 |
2.0197 USDT |
410,103.8105 |
2.2357 USDT |
1.6821 USDT |
2.4063 USDT |
1.7479 USDT |
| 2021-08-16 |
2.4687 USDT |
592,396.7377 |
2.4673 USDT |
2.2000 USDT |
2.7889 USDT |
2.3814 USDT |
| 2021-08-15 |
2.1724 USDT |
331,164.2404 |
2.2679 USDT |
1.8212 USDT |
2.5499 USDT |
2.4906 USDT |
| 2021-08-14 |
2.0753 USDT |
398,732.1460 |
1.8928 USDT |
1.7916 USDT |
2.2395 USDT |
2.0734 USDT |
| 2021-08-13 |
1.6379 USDT |
464,738.1865 |
1.4389 USDT |
1.4019 USDT |
1.7895 USDT |
1.7705 USDT |
| 2021-08-12 |
1.5528 USDT |
339,015.3917 |
1.5524 USDT |
1.3436 USDT |
1.8690 USDT |
1.3550 USDT |