Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.1014 USDT |
42,434.2149 |
0.0949 USDT |
0.0939 USDT |
0.1147 USDT |
0.1133 USDT |
| 2023-08-30 |
0.0926 USDT |
35,905.7542 |
0.0993 USDT |
0.0876 USDT |
0.0993 USDT |
0.0976 USDT |
| 2023-08-29 |
0.1072 USDT |
70,848.2085 |
0.1177 USDT |
0.0931 USDT |
0.1236 USDT |
0.0984 USDT |
| 2023-08-28 |
0.1189 USDT |
53,211.2662 |
0.1169 USDT |
0.1144 USDT |
0.1273 USDT |
0.1181 USDT |
| 2023-08-27 |
0.1163 USDT |
3,798.6869 |
0.1213 USDT |
0.1143 USDT |
0.1213 USDT |
0.1165 USDT |
| 2023-08-26 |
0.1218 USDT |
12,329.8659 |
0.1226 USDT |
0.1198 USDT |
0.1238 USDT |
0.1228 USDT |
| 2023-08-25 |
0.1240 USDT |
7,676.2619 |
0.1256 USDT |
0.1191 USDT |
0.1302 USDT |
0.1191 USDT |
| 2023-08-24 |
0.1228 USDT |
24,424.4168 |
0.1222 USDT |
0.1221 USDT |
0.1255 USDT |
0.1246 USDT |
| 2023-08-23 |
0.1218 USDT |
36,133.2433 |
0.1234 USDT |
0.1126 USDT |
0.1260 USDT |
0.1126 USDT |
| 2023-08-22 |
0.1324 USDT |
8,956.2397 |
0.1239 USDT |
0.1239 USDT |
0.1423 USDT |
0.1360 USDT |
| 2023-08-21 |
0.1263 USDT |
96,174.4986 |
0.1231 USDT |
0.1216 USDT |
0.1373 USDT |
0.1257 USDT |
| 2023-08-20 |
0.1234 USDT |
47,217.4953 |
0.1239 USDT |
0.1184 USDT |
0.1281 USDT |
0.1219 USDT |
| 2023-08-19 |
0.1285 USDT |
47,825.7674 |
0.1310 USDT |
0.1228 USDT |
0.1323 USDT |
0.1281 USDT |
| 2023-08-18 |
0.1298 USDT |
56,435.9131 |
0.1346 USDT |
0.1230 USDT |
0.1378 USDT |
0.1312 USDT |
| 2023-08-17 |
0.1065 USDT |
1,434.3373 |
0.1019 USDT |
0.0994 USDT |
0.1089 USDT |
0.1045 USDT |
| 2023-08-16 |
0.0937 USDT |
38,679.0133 |
0.0880 USDT |
0.0880 USDT |
0.1089 USDT |
0.1066 USDT |
| 2023-08-15 |
0.0857 USDT |
63,006.4094 |
0.0746 USDT |
0.0746 USDT |
0.0892 USDT |
0.0866 USDT |
| 2023-08-14 |
0.0724 USDT |
13,235.6404 |
0.0737 USDT |
0.0720 USDT |
0.0737 USDT |
0.0736 USDT |
| 2023-08-13 |
0.0716 USDT |
14,146.1659 |
0.0711 USDT |
0.0709 USDT |
0.0722 USDT |
0.0715 USDT |
| 2023-08-12 |
0.0730 USDT |
30,498.8497 |
0.0740 USDT |
0.0699 USDT |
0.0746 USDT |
0.0722 USDT |
| 2023-08-11 |
0.0747 USDT |
30.7384 |
0.0744 USDT |
0.0739 USDT |
0.0753 USDT |
0.0753 USDT |
| 2023-08-10 |
0.0739 USDT |
1,473.3861 |
0.0733 USDT |
0.0733 USDT |
0.0739 USDT |
0.0739 USDT |
| 2023-08-09 |
0.0719 USDT |
4,894.1306 |
0.0719 USDT |
0.0704 USDT |
0.0730 USDT |
0.0725 USDT |
| 2023-08-08 |
0.0717 USDT |
2,236.9280 |
0.0732 USDT |
0.0709 USDT |
0.0732 USDT |
0.0716 USDT |
| 2023-08-07 |
0.0744 USDT |
6,935.7282 |
0.0686 USDT |
0.0686 USDT |
0.0790 USDT |
0.0747 USDT |
| 2023-08-06 |
0.0707 USDT |
31,614.3038 |
0.0714 USDT |
0.0700 USDT |
0.0719 USDT |
0.0701 USDT |
| 2023-08-05 |
0.0746 USDT |
4,734.5427 |
0.0748 USDT |
0.0719 USDT |
0.0752 USDT |
0.0719 USDT |
| 2023-08-04 |
0.0723 USDT |
81,631.6509 |
0.0735 USDT |
0.0709 USDT |
0.0761 USDT |
0.0750 USDT |
| 2023-08-03 |
0.0703 USDT |
4,485.4899 |
0.0697 USDT |
0.0696 USDT |
0.0741 USDT |
0.0741 USDT |
| 2023-08-02 |
0.0688 USDT |
3,368.0264 |
0.0663 USDT |
0.0650 USDT |
0.0717 USDT |
0.0703 USDT |
| 2023-08-01 |
0.0689 USDT |
18,040.3733 |
0.0655 USDT |
0.0655 USDT |
0.0724 USDT |
0.0678 USDT |
| 2023-07-31 |
0.0646 USDT |
1,071.0473 |
0.0642 USDT |
0.0642 USDT |
0.0667 USDT |
0.0644 USDT |
| 2023-07-30 |
0.0645 USDT |
325,644.8310 |
0.0640 USDT |
0.0599 USDT |
0.0685 USDT |
0.0685 USDT |
| 2023-07-29 |
0.0639 USDT |
1,990.0620 |
0.0653 USDT |
0.0634 USDT |
0.0653 USDT |
0.0646 USDT |
| 2023-07-28 |
0.0676 USDT |
110,106.7135 |
0.0685 USDT |
0.0653 USDT |
0.0688 USDT |
0.0659 USDT |
| 2023-07-27 |
0.0687 USDT |
958,295.8216 |
0.0682 USDT |
0.0667 USDT |
0.0702 USDT |
0.0696 USDT |
| 2023-07-26 |
0.0691 USDT |
18,269.6739 |
0.0690 USDT |
0.0675 USDT |
0.0729 USDT |
0.0675 USDT |
| 2023-07-25 |
0.0693 USDT |
15,513.6971 |
0.0672 USDT |
0.0667 USDT |
0.0698 USDT |
0.0698 USDT |
| 2023-07-24 |
0.0627 USDT |
53,477.2064 |
0.0598 USDT |
0.0598 USDT |
0.0693 USDT |
0.0663 USDT |
| 2023-07-23 |
0.0611 USDT |
50,490.1078 |
0.0618 USDT |
0.0579 USDT |
0.0619 USDT |
0.0579 USDT |
| 2023-07-22 |
0.0591 USDT |
18,636.4263 |
0.0588 USDT |
0.0559 USDT |
0.0629 USDT |
0.0559 USDT |
| 2023-07-21 |
0.0597 USDT |
54,632.1936 |
0.0633 USDT |
0.0554 USDT |
0.0633 USDT |
0.0575 USDT |
| 2023-07-20 |
0.0626 USDT |
5,601.0579 |
0.0634 USDT |
0.0570 USDT |
0.0644 USDT |
0.0634 USDT |
| 2023-07-19 |
0.0640 USDT |
19,355.8357 |
0.0644 USDT |
0.0604 USDT |
0.0653 USDT |
0.0621 USDT |
| 2023-07-18 |
0.0637 USDT |
848.2582 |
0.0598 USDT |
0.0598 USDT |
0.0688 USDT |
0.0676 USDT |
| 2023-07-17 |
0.0634 USDT |
21,558.0302 |
0.0649 USDT |
0.0560 USDT |
0.0700 USDT |
0.0675 USDT |
| 2023-07-16 |
0.0610 USDT |
29,246.2226 |
0.0585 USDT |
0.0582 USDT |
0.0652 USDT |
0.0609 USDT |
| 2023-07-15 |
0.0607 USDT |
17,237.6505 |
0.0625 USDT |
0.0548 USDT |
0.0644 USDT |
0.0601 USDT |
| 2023-07-14 |
0.0574 USDT |
111,930.3876 |
0.0553 USDT |
0.0496 USDT |
0.0665 USDT |
0.0635 USDT |
| 2023-07-13 |
0.0629 USDT |
162,932.2839 |
0.0838 USDT |
0.0552 USDT |
0.0839 USDT |
0.0595 USDT |