Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0029 USDT |
415,894.3210 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-05-06 |
0.0031 USDT |
233,076.3989 |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-05-05 |
0.0030 USDT |
180,936.7928 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-05-04 |
0.0030 USDT |
1,008,812.2922 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-05-03 |
0.0029 USDT |
389,516.7824 |
0.0029 USDT |
0.0027 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-05-02 |
0.0028 USDT |
1,470,963.0577 |
0.0025 USDT |
0.0024 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-05-01 |
0.0022 USDT |
2,030,897.4585 |
0.0024 USDT |
0.0019 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-04-30 |
0.0024 USDT |
1,079,215.5604 |
0.0029 USDT |
0.0022 USDT |
0.0030 USDT |
0.0024 USDT |
| 2024-04-29 |
0.0026 USDT |
1,919,495.5007 |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-04-28 |
0.0029 USDT |
411,836.2509 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-04-27 |
0.0030 USDT |
658,596.8203 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-04-26 |
0.0030 USDT |
1,307,663.7334 |
0.0032 USDT |
0.0028 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-04-25 |
0.0037 USDT |
3,323,472.9249 |
0.0031 USDT |
0.0031 USDT |
0.0046 USDT |
0.0034 USDT |
| 2024-04-24 |
0.0034 USDT |
401,872.0090 |
0.0032 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-04-23 |
0.0033 USDT |
480,654.5589 |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-04-22 |
0.0032 USDT |
500,345.9241 |
0.0030 USDT |
0.0029 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-21 |
0.0030 USDT |
361,700.8994 |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-04-20 |
0.0028 USDT |
279,264.3729 |
0.0026 USDT |
0.0026 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-04-19 |
0.0024 USDT |
1,895,484.9668 |
0.0025 USDT |
0.0020 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-04-18 |
0.0023 USDT |
741,954.0050 |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-17 |
0.0021 USDT |
1,063,851.4757 |
0.0024 USDT |
0.0019 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-16 |
0.0022 USDT |
795,338.3439 |
0.0024 USDT |
0.0020 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-04-15 |
0.0025 USDT |
3,790,799.0100 |
0.0026 USDT |
0.0020 USDT |
0.0030 USDT |
0.0024 USDT |
| 2024-04-14 |
0.0022 USDT |
10,747,360.5154 |
0.0023 USDT |
0.0020 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-04-13 |
0.0034 USDT |
10,748,924.1112 |
0.0060 USDT |
0.0017 USDT |
0.0063 USDT |
0.0023 USDT |
| 2024-04-12 |
0.0087 USDT |
3,955,343.0645 |
0.0130 USDT |
0.0073 USDT |
0.0143 USDT |
0.0073 USDT |
| 2024-04-11 |
0.0124 USDT |
361,397.2805 |
0.0109 USDT |
0.0109 USDT |
0.0136 USDT |
0.0129 USDT |
| 2024-04-10 |
0.0110 USDT |
324,296.7130 |
0.0118 USDT |
0.0100 USDT |
0.0123 USDT |
0.0113 USDT |
| 2024-04-09 |
0.0133 USDT |
578,257.7940 |
0.0129 USDT |
0.0120 USDT |
0.0141 USDT |
0.0127 USDT |
| 2024-04-08 |
0.0124 USDT |
627,504.3827 |
0.0105 USDT |
0.0102 USDT |
0.0143 USDT |
0.0131 USDT |
| 2024-04-07 |
0.0107 USDT |
372,177.8330 |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0105 USDT |
| 2024-04-06 |
0.0100 USDT |
83,964.3936 |
0.0097 USDT |
0.0094 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-04-05 |
0.0090 USDT |
42,184.4991 |
0.0098 USDT |
0.0086 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-04 |
0.0091 USDT |
308,688.6471 |
0.0086 USDT |
0.0082 USDT |
0.0102 USDT |
0.0090 USDT |
| 2024-04-03 |
0.0094 USDT |
168,683.0342 |
0.0094 USDT |
0.0084 USDT |
0.0106 USDT |
0.0084 USDT |
| 2024-04-02 |
0.0094 USDT |
645,240.9841 |
0.0112 USDT |
0.0087 USDT |
0.0113 USDT |
0.0091 USDT |
| 2024-04-01 |
0.0121 USDT |
546,657.4542 |
0.0140 USDT |
0.0108 USDT |
0.0143 USDT |
0.0114 USDT |
| 2024-03-31 |
0.0136 USDT |
130,473.8201 |
0.0131 USDT |
0.0131 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-03-30 |
0.0139 USDT |
263,408.0861 |
0.0144 USDT |
0.0135 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-03-29 |
0.0143 USDT |
1,631,629.9949 |
0.0143 USDT |
0.0134 USDT |
0.0162 USDT |
0.0143 USDT |
| 2024-03-28 |
0.0132 USDT |
535,448.3104 |
0.0132 USDT |
0.0120 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-03-27 |
0.0132 USDT |
367,642.7478 |
0.0138 USDT |
0.0120 USDT |
0.0149 USDT |
0.0129 USDT |
| 2024-03-26 |
0.0139 USDT |
1,203,541.5255 |
0.0135 USDT |
0.0132 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-03-25 |
0.0140 USDT |
746,935.0545 |
0.0131 USDT |
0.0124 USDT |
0.0148 USDT |
0.0137 USDT |
| 2024-03-24 |
0.0125 USDT |
515,603.6057 |
0.0126 USDT |
0.0119 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-03-23 |
0.0123 USDT |
840,355.5619 |
0.0104 USDT |
0.0104 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-03-22 |
0.0106 USDT |
566,183.2432 |
0.0120 USDT |
0.0097 USDT |
0.0120 USDT |
0.0105 USDT |
| 2024-03-21 |
0.0117 USDT |
721,441.0145 |
0.0112 USDT |
0.0104 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-03-20 |
0.0097 USDT |
1,704,315.4410 |
0.0090 USDT |
0.0082 USDT |
0.0121 USDT |
0.0110 USDT |
| 2024-03-19 |
0.0093 USDT |
1,439,814.9665 |
0.0116 USDT |
0.0080 USDT |
0.0120 USDT |
0.0105 USDT |