Identifier on Kucoin: EOS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0266 USDT |
872,695.0916 |
0.0230 USDT |
0.0224 USDT |
0.0282 USDT |
0.0274 USDT |
| 2023-12-08 |
0.0217 USDT |
598,677.6075 |
0.0206 USDT |
0.0196 USDT |
0.0236 USDT |
0.0220 USDT |
| 2023-12-07 |
0.0206 USDT |
960,022.0194 |
0.0184 USDT |
0.0184 USDT |
0.0226 USDT |
0.0209 USDT |
| 2023-12-06 |
0.0183 USDT |
607,683.3464 |
0.0182 USDT |
0.0168 USDT |
0.0192 USDT |
0.0183 USDT |
| 2023-12-05 |
0.0180 USDT |
751,177.8831 |
0.0172 USDT |
0.0153 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-12-04 |
0.0163 USDT |
427,988.7787 |
0.0162 USDT |
0.0151 USDT |
0.0180 USDT |
0.0164 USDT |
| 2023-12-03 |
0.0160 USDT |
126,307.2748 |
0.0163 USDT |
0.0154 USDT |
0.0164 USDT |
0.0157 USDT |
| 2023-12-02 |
0.0155 USDT |
155,168.4888 |
0.0157 USDT |
0.0150 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-12-01 |
0.0153 USDT |
292,416.7545 |
0.0145 USDT |
0.0145 USDT |
0.0157 USDT |
0.0151 USDT |
| 2023-11-30 |
0.0144 USDT |
5,372.7462 |
0.0146 USDT |
0.0140 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-29 |
0.0145 USDT |
119,424.5792 |
0.0145 USDT |
0.0140 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-11-28 |
0.0141 USDT |
156,928.5859 |
0.0144 USDT |
0.0134 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-11-27 |
0.0142 USDT |
154,024.6213 |
0.0162 USDT |
0.0135 USDT |
0.0162 USDT |
0.0144 USDT |
| 2023-11-26 |
0.0161 USDT |
108,780.4029 |
0.0160 USDT |
0.0151 USDT |
0.0166 USDT |
0.0159 USDT |
| 2023-11-25 |
0.0158 USDT |
835,629.6493 |
0.0155 USDT |
0.0153 USDT |
0.0165 USDT |
0.0158 USDT |
| 2023-11-24 |
0.0153 USDT |
175,392.0285 |
0.0149 USDT |
0.0145 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-11-23 |
0.0145 USDT |
81,708.8522 |
0.0148 USDT |
0.0140 USDT |
0.0156 USDT |
0.0149 USDT |
| 2023-11-22 |
0.0145 USDT |
57,002.2459 |
0.0137 USDT |
0.0137 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-11-21 |
0.0155 USDT |
471,789.9308 |
0.0174 USDT |
0.0124 USDT |
0.0186 USDT |
0.0135 USDT |
| 2023-11-20 |
0.0188 USDT |
606,154.4854 |
0.0191 USDT |
0.0170 USDT |
0.0195 USDT |
0.0181 USDT |
| 2023-11-19 |
0.0182 USDT |
208,052.9076 |
0.0176 USDT |
0.0170 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-11-18 |
0.0177 USDT |
337,719.9822 |
0.0178 USDT |
0.0157 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-11-17 |
0.0177 USDT |
399,772.1176 |
0.0183 USDT |
0.0164 USDT |
0.0193 USDT |
0.0182 USDT |
| 2023-11-16 |
0.0196 USDT |
193,246.3147 |
0.0196 USDT |
0.0162 USDT |
0.0218 USDT |
0.0182 USDT |
| 2023-11-15 |
0.0186 USDT |
79,328.5669 |
0.0174 USDT |
0.0170 USDT |
0.0203 USDT |
0.0195 USDT |
| 2023-11-14 |
0.0176 USDT |
246,741.5226 |
0.0197 USDT |
0.0150 USDT |
0.0208 USDT |
0.0168 USDT |
| 2023-11-13 |
0.0213 USDT |
460,109.9601 |
0.0203 USDT |
0.0192 USDT |
0.0234 USDT |
0.0199 USDT |
| 2023-11-12 |
0.0208 USDT |
132,790.6016 |
0.0197 USDT |
0.0180 USDT |
0.0220 USDT |
0.0218 USDT |
| 2023-11-11 |
0.0203 USDT |
114,811.1425 |
0.0197 USDT |
0.0185 USDT |
0.0218 USDT |
0.0213 USDT |
| 2023-11-10 |
0.0179 USDT |
317,109.6973 |
0.0161 USDT |
0.0158 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-11-09 |
0.0183 USDT |
1,169,710.1166 |
0.0191 USDT |
0.0131 USDT |
0.0220 USDT |
0.0158 USDT |
| 2023-11-08 |
0.0191 USDT |
62,836.9345 |
0.0183 USDT |
0.0182 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-11-07 |
0.0188 USDT |
258,094.0520 |
0.0190 USDT |
0.0160 USDT |
0.0201 USDT |
0.0195 USDT |
| 2023-11-06 |
0.0182 USDT |
71,231.0753 |
0.0174 USDT |
0.0169 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-11-05 |
0.0168 USDT |
457,240.0501 |
0.0169 USDT |
0.0162 USDT |
0.0189 USDT |
0.0174 USDT |
| 2023-11-04 |
0.0163 USDT |
78,500.4562 |
0.0161 USDT |
0.0156 USDT |
0.0168 USDT |
0.0162 USDT |
| 2023-11-03 |
0.0151 USDT |
344,885.9481 |
0.0156 USDT |
0.0128 USDT |
0.0164 USDT |
0.0156 USDT |
| 2023-11-02 |
0.0173 USDT |
349,615.1543 |
0.0169 USDT |
0.0143 USDT |
0.0180 USDT |
0.0160 USDT |
| 2023-11-01 |
0.0141 USDT |
414,510.8786 |
0.0149 USDT |
0.0131 USDT |
0.0170 USDT |
0.0162 USDT |
| 2023-10-31 |
0.0154 USDT |
317,654.5183 |
0.0149 USDT |
0.0113 USDT |
0.0173 USDT |
0.0156 USDT |
| 2023-10-30 |
0.0141 USDT |
402,827.8267 |
0.0149 USDT |
0.0134 USDT |
0.0151 USDT |
0.0140 USDT |
| 2023-10-29 |
0.0158 USDT |
550,161.1613 |
0.0151 USDT |
0.0136 USDT |
0.0168 USDT |
0.0149 USDT |
| 2023-10-28 |
0.0146 USDT |
459,892.7952 |
0.0135 USDT |
0.0134 USDT |
0.0156 USDT |
0.0147 USDT |
| 2023-10-27 |
0.0132 USDT |
520,675.7410 |
0.0131 USDT |
0.0121 USDT |
0.0143 USDT |
0.0137 USDT |
| 2023-10-26 |
0.0130 USDT |
171,285.0335 |
0.0131 USDT |
0.0116 USDT |
0.0152 USDT |
0.0131 USDT |
| 2023-10-25 |
0.0127 USDT |
69,547.9275 |
0.0131 USDT |
0.0113 USDT |
0.0140 USDT |
0.0131 USDT |
| 2023-10-24 |
0.0125 USDT |
79,000.6906 |
0.0129 USDT |
0.0114 USDT |
0.0138 USDT |
0.0127 USDT |
| 2023-10-23 |
0.0113 USDT |
119,972.2569 |
0.0110 USDT |
0.0108 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-10-22 |
0.0105 USDT |
24,636.1928 |
0.0109 USDT |
0.0102 USDT |
0.0111 USDT |
0.0106 USDT |
| 2023-10-21 |
0.0105 USDT |
260,800.7517 |
0.0102 USDT |
0.0097 USDT |
0.0110 USDT |
0.0110 USDT |