Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0122 USDT |
705,506.6514 |
0.0127 USDT |
0.0105 USDT |
0.0144 USDT |
0.0115 USDT |
| 2024-03-17 |
0.0118 USDT |
979,571.8403 |
0.0120 USDT |
0.0099 USDT |
0.0132 USDT |
0.0125 USDT |
| 2024-03-16 |
0.0142 USDT |
716,410.2114 |
0.0155 USDT |
0.0103 USDT |
0.0163 USDT |
0.0117 USDT |
| 2024-03-15 |
0.0158 USDT |
1,206,781.7795 |
0.0204 USDT |
0.0125 USDT |
0.0211 USDT |
0.0155 USDT |
| 2024-03-14 |
0.0204 USDT |
1,489,851.1992 |
0.0220 USDT |
0.0167 USDT |
0.0248 USDT |
0.0188 USDT |
| 2024-03-13 |
0.0229 USDT |
795,054.9005 |
0.0231 USDT |
0.0207 USDT |
0.0249 USDT |
0.0218 USDT |
| 2024-03-12 |
0.0222 USDT |
1,691,665.6241 |
0.0269 USDT |
0.0184 USDT |
0.0269 USDT |
0.0217 USDT |
| 2024-03-11 |
0.0256 USDT |
1,389,756.4251 |
0.0213 USDT |
0.0186 USDT |
0.0285 USDT |
0.0263 USDT |
| 2024-03-10 |
0.0233 USDT |
508,656.9671 |
0.0253 USDT |
0.0209 USDT |
0.0265 USDT |
0.0220 USDT |
| 2024-03-09 |
0.0258 USDT |
853,389.0073 |
0.0241 USDT |
0.0237 USDT |
0.0294 USDT |
0.0246 USDT |
| 2024-03-08 |
0.0273 USDT |
1,296,531.7878 |
0.0285 USDT |
0.0208 USDT |
0.0345 USDT |
0.0245 USDT |
| 2024-03-07 |
0.0248 USDT |
1,318,390.5259 |
0.0188 USDT |
0.0184 USDT |
0.0343 USDT |
0.0329 USDT |
| 2024-03-06 |
0.0169 USDT |
698,920.3994 |
0.0165 USDT |
0.0144 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-03-05 |
0.0185 USDT |
9,423,055.9834 |
0.0233 USDT |
0.0118 USDT |
0.0272 USDT |
0.0164 USDT |
| 2024-03-04 |
0.0229 USDT |
1,270,351.2988 |
0.0215 USDT |
0.0204 USDT |
0.0262 USDT |
0.0230 USDT |
| 2024-03-03 |
0.0213 USDT |
1,030,022.0657 |
0.0270 USDT |
0.0160 USDT |
0.0270 USDT |
0.0215 USDT |
| 2024-03-02 |
0.0207 USDT |
2,377,645.9436 |
0.0160 USDT |
0.0155 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-03-01 |
0.0145 USDT |
252,377.2136 |
0.0137 USDT |
0.0137 USDT |
0.0151 USDT |
0.0146 USDT |
| 2024-02-29 |
0.0144 USDT |
505,132.7071 |
0.0124 USDT |
0.0123 USDT |
0.0153 USDT |
0.0144 USDT |
| 2024-02-28 |
0.0112 USDT |
4,026,370.6314 |
0.0124 USDT |
0.0101 USDT |
0.0146 USDT |
0.0119 USDT |
| 2024-02-27 |
0.0120 USDT |
442,708.9088 |
0.0117 USDT |
0.0111 USDT |
0.0136 USDT |
0.0126 USDT |
| 2024-02-26 |
0.0104 USDT |
624,460.7910 |
0.0111 USDT |
0.0101 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-02-25 |
0.0107 USDT |
1,372,846.2153 |
0.0114 USDT |
0.0105 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-02-24 |
0.0117 USDT |
2,853,503.3931 |
0.0115 USDT |
0.0105 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-02-23 |
0.0113 USDT |
1,927,908.5116 |
0.0105 USDT |
0.0099 USDT |
0.0149 USDT |
0.0119 USDT |
| 2024-02-22 |
0.0102 USDT |
238,999.5684 |
0.0100 USDT |
0.0094 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-02-21 |
0.0100 USDT |
201,843.7100 |
0.0115 USDT |
0.0090 USDT |
0.0115 USDT |
0.0095 USDT |
| 2024-02-20 |
0.0109 USDT |
554,749.5085 |
0.0112 USDT |
0.0091 USDT |
0.0121 USDT |
0.0109 USDT |
| 2024-02-19 |
0.0111 USDT |
269,569.1261 |
0.0109 USDT |
0.0105 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-02-18 |
0.0108 USDT |
190,507.2955 |
0.0105 USDT |
0.0103 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-02-17 |
0.0102 USDT |
100,090.7267 |
0.0103 USDT |
0.0095 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-02-16 |
0.0106 USDT |
46,536.3002 |
0.0105 USDT |
0.0100 USDT |
0.0111 USDT |
0.0103 USDT |
| 2024-02-15 |
0.0109 USDT |
159,219.0463 |
0.0103 USDT |
0.0100 USDT |
0.0114 USDT |
0.0107 USDT |
| 2024-02-14 |
0.0099 USDT |
49,254.4625 |
0.0096 USDT |
0.0093 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-02-13 |
0.0096 USDT |
174,696.9854 |
0.0104 USDT |
0.0091 USDT |
0.0105 USDT |
0.0094 USDT |
| 2024-02-12 |
0.0097 USDT |
466,070.3070 |
0.0097 USDT |
0.0091 USDT |
0.0107 USDT |
0.0100 USDT |
| 2024-02-11 |
0.0097 USDT |
191,824.4975 |
0.0097 USDT |
0.0094 USDT |
0.0101 USDT |
0.0097 USDT |
| 2024-02-10 |
0.0097 USDT |
48,217.5920 |
0.0101 USDT |
0.0093 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-02-09 |
0.0099 USDT |
349,178.5116 |
0.0090 USDT |
0.0090 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-02-08 |
0.0090 USDT |
408,011.4258 |
0.0090 USDT |
0.0087 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-02-07 |
0.0086 USDT |
112,046.8882 |
0.0089 USDT |
0.0084 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-06 |
0.0093 USDT |
326,322.0679 |
0.0087 USDT |
0.0087 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-02-05 |
0.0085 USDT |
302,183.3559 |
0.0082 USDT |
0.0080 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-02-04 |
0.0086 USDT |
190,950.2073 |
0.0094 USDT |
0.0081 USDT |
0.0094 USDT |
0.0086 USDT |
| 2024-02-03 |
0.0091 USDT |
64,340.5918 |
0.0089 USDT |
0.0087 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-02-02 |
0.0085 USDT |
417,902.1877 |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-02-01 |
0.0081 USDT |
236,413.4245 |
0.0080 USDT |
0.0076 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-01-31 |
0.0084 USDT |
473,920.6759 |
0.0086 USDT |
0.0078 USDT |
0.0088 USDT |
0.0085 USDT |
| 2024-01-30 |
0.0093 USDT |
340,807.8847 |
0.0090 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-01-29 |
0.0088 USDT |
123,319.7262 |
0.0092 USDT |
0.0084 USDT |
0.0094 USDT |
0.0094 USDT |