Identifier on Kucoin: EOS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0828 USDT |
9,301.7473 |
0.0780 USDT |
0.0755 USDT |
0.0848 USDT |
0.0848 USDT |
| 2023-07-11 |
0.0799 USDT |
23,812.0761 |
0.0779 USDT |
0.0779 USDT |
0.0838 USDT |
0.0803 USDT |
| 2023-07-10 |
0.0850 USDT |
38,257.4671 |
0.0809 USDT |
0.0765 USDT |
0.0881 USDT |
0.0765 USDT |
| 2023-07-09 |
0.0754 USDT |
15,780.3426 |
0.0802 USDT |
0.0726 USDT |
0.0805 USDT |
0.0766 USDT |
| 2023-07-08 |
0.0808 USDT |
2,308.3211 |
0.0791 USDT |
0.0788 USDT |
0.0862 USDT |
0.0862 USDT |
| 2023-07-07 |
0.0808 USDT |
15,129.9828 |
0.0899 USDT |
0.0762 USDT |
0.0913 USDT |
0.0798 USDT |
| 2023-07-06 |
0.0801 USDT |
9,293.0203 |
0.0830 USDT |
0.0727 USDT |
0.0898 USDT |
0.0845 USDT |
| 2023-07-05 |
0.0780 USDT |
102,222.0890 |
0.0752 USDT |
0.0696 USDT |
0.0877 USDT |
0.0818 USDT |
| 2023-07-04 |
0.0737 USDT |
59,031.9707 |
0.0693 USDT |
0.0693 USDT |
0.0789 USDT |
0.0753 USDT |
| 2023-07-03 |
0.0702 USDT |
21,847.9854 |
0.0714 USDT |
0.0675 USDT |
0.0732 USDT |
0.0690 USDT |
| 2023-07-02 |
0.0735 USDT |
35,785.9265 |
0.0644 USDT |
0.0644 USDT |
0.0766 USDT |
0.0703 USDT |
| 2023-07-01 |
0.0682 USDT |
208,118.8922 |
0.0740 USDT |
0.0592 USDT |
0.0786 USDT |
0.0690 USDT |
| 2023-06-30 |
0.0883 USDT |
441,726.0170 |
0.1181 USDT |
0.0700 USDT |
0.1360 USDT |
0.0757 USDT |
| 2023-06-29 |
0.1174 USDT |
6,093.3672 |
0.1228 USDT |
0.1136 USDT |
0.1228 USDT |
0.1200 USDT |
| 2023-06-28 |
0.1187 USDT |
27,441.9471 |
0.1023 USDT |
0.1023 USDT |
0.1350 USDT |
0.1250 USDT |
| 2023-06-27 |
0.1003 USDT |
172,311.4229 |
0.1031 USDT |
0.0967 USDT |
0.1054 USDT |
0.1012 USDT |
| 2023-06-26 |
0.0996 USDT |
145,858.5339 |
0.1019 USDT |
0.0801 USDT |
0.1107 USDT |
0.1045 USDT |
| 2023-06-25 |
0.0987 USDT |
50,436.1710 |
0.1007 USDT |
0.0887 USDT |
0.1040 USDT |
0.1011 USDT |
| 2023-06-24 |
0.0971 USDT |
160,928.4481 |
0.0956 USDT |
0.0867 USDT |
0.1097 USDT |
0.1032 USDT |
| 2023-06-23 |
0.1028 USDT |
175,613.8101 |
0.1233 USDT |
0.0878 USDT |
0.1261 USDT |
0.0896 USDT |
| 2023-06-22 |
0.1185 USDT |
67,458.1869 |
0.1258 USDT |
0.1007 USDT |
0.1329 USDT |
0.1250 USDT |
| 2023-06-21 |
0.1397 USDT |
59,204.6618 |
0.1553 USDT |
0.1222 USDT |
0.1553 USDT |
0.1222 USDT |
| 2023-06-20 |
0.1662 USDT |
17,350.3420 |
0.1647 USDT |
0.1523 USDT |
0.1823 USDT |
0.1523 USDT |
| 2023-06-19 |
0.1684 USDT |
5,118.8500 |
0.1667 USDT |
0.1625 USDT |
0.1730 USDT |
0.1682 USDT |
| 2023-06-18 |
0.1613 USDT |
6,970.1701 |
0.1607 USDT |
0.1551 USDT |
0.1687 USDT |
0.1633 USDT |
| 2023-06-17 |
0.1573 USDT |
4,837.8546 |
0.1615 USDT |
0.1527 USDT |
0.1663 USDT |
0.1563 USDT |
| 2023-06-16 |
0.1668 USDT |
34,554.4861 |
0.1568 USDT |
0.1568 USDT |
0.1838 USDT |
0.1621 USDT |
| 2023-06-15 |
0.1599 USDT |
28,137.4278 |
0.1586 USDT |
0.1518 USDT |
0.1707 USDT |
0.1560 USDT |
| 2023-06-14 |
0.1416 USDT |
85,162.3828 |
0.1353 USDT |
0.1310 USDT |
0.1642 USDT |
0.1607 USDT |
| 2023-06-13 |
0.1339 USDT |
11,781.3802 |
0.1374 USDT |
0.1255 USDT |
0.1400 USDT |
0.1365 USDT |
| 2023-06-12 |
0.1387 USDT |
14,332.2714 |
0.1338 USDT |
0.1324 USDT |
0.1461 USDT |
0.1343 USDT |
| 2023-06-11 |
0.1305 USDT |
64,450.3162 |
0.1262 USDT |
0.1253 USDT |
0.1370 USDT |
0.1345 USDT |
| 2023-06-10 |
0.1171 USDT |
323,886.2791 |
0.0751 USDT |
0.0751 USDT |
0.1615 USDT |
0.1285 USDT |
| 2023-06-09 |
0.0763 USDT |
63,981.9990 |
0.0771 USDT |
0.0726 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-06-08 |
0.0782 USDT |
51,139.1836 |
0.0840 USDT |
0.0741 USDT |
0.0840 USDT |
0.0760 USDT |
| 2023-06-07 |
0.0810 USDT |
33,844.1179 |
0.0755 USDT |
0.0754 USDT |
0.0880 USDT |
0.0852 USDT |
| 2023-06-06 |
0.0922 USDT |
27,797.3931 |
0.0922 USDT |
0.0745 USDT |
0.0959 USDT |
0.0767 USDT |
| 2023-06-05 |
0.0839 USDT |
63,385.3913 |
0.0756 USDT |
0.0733 USDT |
0.0972 USDT |
0.0943 USDT |
| 2023-06-04 |
0.0740 USDT |
5,981.9267 |
0.0750 USDT |
0.0717 USDT |
0.0759 USDT |
0.0725 USDT |
| 2023-06-03 |
0.0757 USDT |
3,569.5209 |
0.0771 USDT |
0.0731 USDT |
0.0781 USDT |
0.0760 USDT |
| 2023-06-02 |
0.0780 USDT |
34,229.4680 |
0.0842 USDT |
0.0756 USDT |
0.0853 USDT |
0.0762 USDT |
| 2023-06-01 |
0.0831 USDT |
23,973.7064 |
0.0811 USDT |
0.0791 USDT |
0.0852 USDT |
0.0828 USDT |
| 2023-05-31 |
0.0799 USDT |
9,938.6799 |
0.0755 USDT |
0.0750 USDT |
0.0845 USDT |
0.0819 USDT |
| 2023-05-30 |
0.0748 USDT |
37,659.5610 |
0.0797 USDT |
0.0715 USDT |
0.0808 USDT |
0.0750 USDT |
| 2023-05-29 |
0.0789 USDT |
8,373.4683 |
0.0761 USDT |
0.0752 USDT |
0.0812 USDT |
0.0778 USDT |
| 2023-05-28 |
0.0748 USDT |
61,287.2066 |
0.0843 USDT |
0.0709 USDT |
0.0844 USDT |
0.0755 USDT |
| 2023-05-27 |
0.0852 USDT |
22,771.2427 |
0.0855 USDT |
0.0835 USDT |
0.0869 USDT |
0.0835 USDT |
| 2023-05-26 |
0.0868 USDT |
11,776.1337 |
0.0975 USDT |
0.0804 USDT |
0.0976 USDT |
0.0823 USDT |
| 2023-05-25 |
0.1001 USDT |
176,516.9488 |
0.0987 USDT |
0.0964 USDT |
0.1043 USDT |
0.0964 USDT |
| 2023-05-24 |
0.0960 USDT |
12,192.5217 |
0.0917 USDT |
0.0917 USDT |
0.1039 USDT |
0.1002 USDT |