Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0092 USDT |
340,230.1267 |
0.0091 USDT |
0.0087 USDT |
0.0100 USDT |
0.0087 USDT |
| 2024-01-27 |
0.0086 USDT |
120,592.2145 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-01-26 |
0.0086 USDT |
871,903.9641 |
0.0081 USDT |
0.0078 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-01-25 |
0.0080 USDT |
166,771.5404 |
0.0080 USDT |
0.0077 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-01-24 |
0.0077 USDT |
326,633.1349 |
0.0079 USDT |
0.0074 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-01-23 |
0.0073 USDT |
232,333.4654 |
0.0086 USDT |
0.0067 USDT |
0.0087 USDT |
0.0076 USDT |
| 2024-01-22 |
0.0084 USDT |
977,926.5607 |
0.0095 USDT |
0.0078 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-01-21 |
0.0097 USDT |
52,241.6514 |
0.0095 USDT |
0.0095 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-01-20 |
0.0095 USDT |
156,586.0432 |
0.0096 USDT |
0.0092 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-01-19 |
0.0091 USDT |
284,947.9942 |
0.0095 USDT |
0.0080 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-01-18 |
0.0112 USDT |
1,589,541.4182 |
0.0115 USDT |
0.0092 USDT |
0.0116 USDT |
0.0093 USDT |
| 2024-01-17 |
0.0118 USDT |
407,136.1510 |
0.0123 USDT |
0.0108 USDT |
0.0124 USDT |
0.0109 USDT |
| 2024-01-16 |
0.0127 USDT |
990,411.5438 |
0.0124 USDT |
0.0114 USDT |
0.0136 USDT |
0.0120 USDT |
| 2024-01-15 |
0.0119 USDT |
318,438.7346 |
0.0115 USDT |
0.0108 USDT |
0.0130 USDT |
0.0121 USDT |
| 2024-01-14 |
0.0116 USDT |
99,262.3849 |
0.0115 USDT |
0.0109 USDT |
0.0121 USDT |
0.0114 USDT |
| 2024-01-13 |
0.0117 USDT |
345,289.7273 |
0.0117 USDT |
0.0108 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-01-12 |
0.0127 USDT |
722,406.5887 |
0.0130 USDT |
0.0106 USDT |
0.0141 USDT |
0.0116 USDT |
| 2024-01-11 |
0.0123 USDT |
377,461.7886 |
0.0112 USDT |
0.0110 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-01-10 |
0.0107 USDT |
338,691.6744 |
0.0098 USDT |
0.0089 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-01-09 |
0.0099 USDT |
552,065.8969 |
0.0112 USDT |
0.0085 USDT |
0.0112 USDT |
0.0090 USDT |
| 2024-01-08 |
0.0092 USDT |
543,764.2517 |
0.0091 USDT |
0.0080 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-01-07 |
0.0111 USDT |
184,956.7066 |
0.0109 USDT |
0.0103 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-01-06 |
0.0106 USDT |
161,393.9288 |
0.0115 USDT |
0.0097 USDT |
0.0115 USDT |
0.0105 USDT |
| 2024-01-05 |
0.0113 USDT |
458,852.8437 |
0.0129 USDT |
0.0103 USDT |
0.0129 USDT |
0.0115 USDT |
| 2024-01-04 |
0.0125 USDT |
259,444.0672 |
0.0127 USDT |
0.0118 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-01-03 |
0.0129 USDT |
378,794.8631 |
0.0194 USDT |
0.0107 USDT |
0.0199 USDT |
0.0125 USDT |
| 2024-01-02 |
0.0206 USDT |
520,901.2781 |
0.0202 USDT |
0.0185 USDT |
0.0239 USDT |
0.0197 USDT |
| 2024-01-01 |
0.0191 USDT |
201,540.5746 |
0.0185 USDT |
0.0167 USDT |
0.0227 USDT |
0.0202 USDT |
| 2023-12-31 |
0.0196 USDT |
69,492.1507 |
0.0195 USDT |
0.0187 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-12-30 |
0.0202 USDT |
124,824.9342 |
0.0193 USDT |
0.0185 USDT |
0.0211 USDT |
0.0199 USDT |
| 2023-12-29 |
0.0199 USDT |
228,988.2871 |
0.0218 USDT |
0.0184 USDT |
0.0218 USDT |
0.0197 USDT |
| 2023-12-28 |
0.0229 USDT |
534,975.6939 |
0.0246 USDT |
0.0200 USDT |
0.0250 USDT |
0.0214 USDT |
| 2023-12-27 |
0.0233 USDT |
486,570.5313 |
0.0223 USDT |
0.0195 USDT |
0.0245 USDT |
0.0234 USDT |
| 2023-12-26 |
0.0198 USDT |
763,547.4343 |
0.0233 USDT |
0.0171 USDT |
0.0237 USDT |
0.0212 USDT |
| 2023-12-25 |
0.0219 USDT |
753,765.6868 |
0.0187 USDT |
0.0181 USDT |
0.0237 USDT |
0.0220 USDT |
| 2023-12-24 |
0.0196 USDT |
884,000.2620 |
0.0212 USDT |
0.0192 USDT |
0.0213 USDT |
0.0196 USDT |
| 2023-12-23 |
0.0197 USDT |
730,012.1129 |
0.0211 USDT |
0.0180 USDT |
0.0221 USDT |
0.0204 USDT |
| 2023-12-22 |
0.0225 USDT |
813,161.0918 |
0.0216 USDT |
0.0200 USDT |
0.0250 USDT |
0.0210 USDT |
| 2023-12-21 |
0.0188 USDT |
98,069.6379 |
0.0178 USDT |
0.0175 USDT |
0.0195 USDT |
0.0195 USDT |
| 2023-12-20 |
0.0181 USDT |
447,234.4074 |
0.0163 USDT |
0.0158 USDT |
0.0188 USDT |
0.0178 USDT |
| 2023-12-19 |
0.0171 USDT |
126,565.3734 |
0.0175 USDT |
0.0158 USDT |
0.0179 USDT |
0.0163 USDT |
| 2023-12-18 |
0.0163 USDT |
406,043.1277 |
0.0194 USDT |
0.0139 USDT |
0.0194 USDT |
0.0157 USDT |
| 2023-12-17 |
0.0201 USDT |
301,439.2169 |
0.0198 USDT |
0.0189 USDT |
0.0211 USDT |
0.0198 USDT |
| 2023-12-16 |
0.0181 USDT |
460,447.9833 |
0.0166 USDT |
0.0156 USDT |
0.0196 USDT |
0.0192 USDT |
| 2023-12-15 |
0.0178 USDT |
213,982.3224 |
0.0186 USDT |
0.0161 USDT |
0.0193 USDT |
0.0163 USDT |
| 2023-12-14 |
0.0186 USDT |
668,412.6815 |
0.0182 USDT |
0.0167 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-12-13 |
0.0176 USDT |
741,896.8794 |
0.0185 USDT |
0.0155 USDT |
0.0193 USDT |
0.0185 USDT |
| 2023-12-12 |
0.0182 USDT |
610,522.1938 |
0.0179 USDT |
0.0167 USDT |
0.0194 USDT |
0.0172 USDT |
| 2023-12-11 |
0.0182 USDT |
1,270,286.8450 |
0.0248 USDT |
0.0148 USDT |
0.0248 USDT |
0.0179 USDT |
| 2023-12-10 |
0.0258 USDT |
896,485.5476 |
0.0270 USDT |
0.0236 USDT |
0.0295 USDT |
0.0245 USDT |